Contineum Therapeutics, Inc. - Common stock (CTNM)
5.6500
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 22nd, 8:26 AM EDT
Historical Prices For Contineum Therapeutics, Inc. - Common stock (CTNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2025 | 4.73 | 5.73 | 4.67 | 5.65 | 785,891 | 5.65 |
| 7/18/2025 | 3.87 | 4.41 | 3.86 | 4.35 | 2,477,517 | 4.35 |
| 7/17/2025 | 3.84 | 4.03 | 3.80 | 3.84 | 146,857 | 3.84 |
| 7/16/2025 | 3.91 | 3.91 | 3.72 | 3.83 | 115,055 | 3.83 |
| 7/15/2025 | 3.85 | 3.92 | 3.77 | 3.77 | 118,857 | 3.77 |
| 7/14/2025 | 3.94 | 4.02 | 3.72 | 3.73 | 182,277 | 3.73 |
| 7/11/2025 | 4.02 | 4.03 | 3.89 | 3.92 | 58,268 | 3.92 |
| 7/10/2025 | 4.05 | 4.08 | 3.86 | 4.03 | 114,680 | 4.03 |
| 7/09/2025 | 3.93 | 4.19 | 3.90 | 4.01 | 191,287 | 4.01 |
| 7/08/2025 | 3.83 | 3.96 | 3.83 | 3.92 | 73,224 | 3.92 |
| 7/07/2025 | 3.88 | 3.99 | 3.75 | 3.81 | 66,168 | 3.81 |
| 7/03/2025 | 4.02 | 4.07 | 3.86 | 3.88 | 143,855 | 3.88 |
| 7/02/2025 | 3.85 | 4.20 | 3.85 | 4.00 | 282,825 | 4.00 |
| 7/01/2025 | 3.90 | 4.10 | 3.80 | 3.85 | 293,339 | 3.85 |
| 6/30/2025 | 4.09 | 4.12 | 3.78 | 3.97 | 160,704 | 3.97 |
| 6/27/2025 | 4.00 | 4.35 | 3.97 | 4.11 | 1,306,096 | 4.11 |
| 6/26/2025 | 4.59 | 4.64 | 3.86 | 4.01 | 224,898 | 4.01 |
| 6/25/2025 | 4.05 | 4.64 | 3.69 | 4.59 | 366,951 | 4.59 |
| 6/24/2025 | 4.15 | 4.76 | 4.15 | 4.53 | 135,135 | 4.53 |
| 6/23/2025 | 4.76 | 4.88 | 4.09 | 4.12 | 189,055 | 4.12 |
| 6/20/2025 | 3.71 | 4.87 | 3.71 | 4.76 | 297,667 | 4.76 |
| 6/18/2025 | 3.97 | 4.05 | 3.57 | 3.65 | 68,459 | 3.65 |
| 6/17/2025 | 4.24 | 4.49 | 3.91 | 3.93 | 67,006 | 3.93 |
| 6/16/2025 | 4.43 | 4.52 | 4.16 | 4.29 | 71,456 | 4.29 |
| 6/13/2025 | 4.52 | 4.62 | 4.18 | 4.43 | 145,157 | 4.43 |
| 6/12/2025 | 4.62 | 4.88 | 4.44 | 4.63 | 115,375 | 4.63 |
| 6/11/2025 | 4.97 | 4.97 | 4.46 | 4.57 | 118,231 | 4.57 |
| 6/10/2025 | 4.49 | 5.02 | 4.49 | 4.88 | 103,482 | 4.88 |
| 6/09/2025 | 4.80 | 4.80 | 4.43 | 4.48 | 56,837 | 4.48 |
| 6/06/2025 | 4.16 | 4.76 | 3.98 | 4.75 | 67,719 | 4.75 |
| 6/05/2025 | 4.42 | 4.42 | 4.11 | 4.15 | 50,002 | 4.15 |
| 6/04/2025 | 4.68 | 4.76 | 4.39 | 4.41 | 87,052 | 4.41 |
| 6/03/2025 | 4.42 | 4.76 | 4.16 | 4.74 | 571,920 | 4.74 |
| 6/02/2025 | 3.75 | 4.70 | 3.75 | 4.43 | 154,936 | 4.43 |
| 5/30/2025 | 3.57 | 3.69 | 3.42 | 3.66 | 58,846 | 3.66 |
| 5/29/2025 | 3.40 | 3.63 | 3.35 | 3.57 | 81,122 | 3.57 |
| 5/28/2025 | 3.50 | 3.61 | 3.35 | 3.40 | 135,481 | 3.40 |
| 5/27/2025 | 3.58 | 3.60 | 3.50 | 3.50 | 72,428 | 3.50 |
| 5/23/2025 | 3.85 | 3.85 | 3.50 | 3.56 | 106,097 | 3.56 |
| 5/22/2025 | 3.85 | 4.01 | 3.71 | 3.91 | 131,651 | 3.91 |
| 5/21/2025 | 3.76 | 4.12 | 3.67 | 3.85 | 83,186 | 3.85 |
| 5/20/2025 | 4.37 | 4.37 | 3.79 | 3.83 | 158,285 | 3.83 |
| 5/19/2025 | 3.51 | 4.40 | 3.42 | 4.37 | 202,118 | 4.37 |
| 5/16/2025 | 3.87 | 3.99 | 3.49 | 3.51 | 126,692 | 3.51 |
| 5/15/2025 | 3.84 | 4.09 | 3.62 | 3.94 | 90,296 | 3.94 |
| 5/14/2025 | 3.80 | 4.43 | 3.75 | 3.84 | 118,999 | 3.84 |
| 5/13/2025 | 3.85 | 3.94 | 3.71 | 3.81 | 67,885 | 3.81 |
| 5/12/2025 | 4.05 | 4.09 | 3.73 | 3.83 | 67,563 | 3.83 |
| 5/09/2025 | 3.90 | 3.90 | 3.75 | 3.87 | 56,428 | 3.87 |
| 5/08/2025 | 3.92 | 4.17 | 3.87 | 3.95 | 98,697 | 3.95 |
| 5/07/2025 | 3.96 | 4.04 | 3.64 | 3.99 | 58,131 | 3.99 |
| 5/06/2025 | 3.92 | 4.08 | 3.75 | 3.82 | 64,403 | 3.82 |
| 5/05/2025 | 4.00 | 4.07 | 3.71 | 3.97 | 113,106 | 3.97 |
| 5/02/2025 | 4.03 | 4.29 | 3.93 | 4.10 | 148,359 | 4.10 |
| 5/01/2025 | 4.10 | 4.10 | 3.69 | 3.97 | 135,435 | 3.97 |
| 4/30/2025 | 4.34 | 4.43 | 4.10 | 4.11 | 46,702 | 4.11 |
| 4/29/2025 | 4.49 | 4.76 | 4.30 | 4.41 | 43,578 | 4.41 |
| 4/28/2025 | 4.45 | 4.51 | 4.31 | 4.50 | 51,330 | 4.50 |
| 4/25/2025 | 4.52 | 4.61 | 4.36 | 4.41 | 48,213 | 4.41 |
| 4/24/2025 | 4.80 | 4.80 | 4.47 | 4.52 | 58,735 | 4.52 |
| 4/23/2025 | 5.09 | 5.25 | 4.72 | 4.74 | 52,210 | 4.74 |
| 4/22/2025 | 5.00 | 5.25 | 4.85 | 4.90 | 63,010 | 4.90 |