Contineum Therapeutics, Inc. - Common stock (CTNM)
3.5100
-0.4300 (-10.91%)
NASDAQ · Last Trade: May 16th, 9:04 PM EDT
Historical Prices For Contineum Therapeutics, Inc. - Common stock (CTNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/21/2025 | 4.61 | 5.00 | 4.34 | 4.95 | 153,591 | 4.95 |
| 4/17/2025 | 4.37 | 4.88 | 4.30 | 4.62 | 139,450 | 4.62 |
| 4/16/2025 | 4.03 | 4.57 | 3.85 | 4.38 | 174,692 | 4.38 |
| 4/15/2025 | 3.99 | 4.38 | 3.99 | 4.11 | 88,647 | 4.11 |
| 4/14/2025 | 4.21 | 4.21 | 3.91 | 3.99 | 104,641 | 3.99 |
| 4/11/2025 | 4.24 | 4.24 | 3.91 | 4.01 | 66,573 | 4.01 |
| 4/10/2025 | 4.52 | 4.58 | 4.04 | 4.13 | 85,571 | 4.13 |
| 4/09/2025 | 4.75 | 4.79 | 4.15 | 4.62 | 168,594 | 4.62 |
| 4/08/2025 | 5.54 | 5.75 | 4.76 | 4.79 | 52,027 | 4.79 |
| 4/07/2025 | 5.54 | 5.90 | 5.25 | 5.37 | 105,292 | 5.37 |
| 4/04/2025 | 5.91 | 6.15 | 5.71 | 5.73 | 40,728 | 5.73 |
| 4/03/2025 | 6.52 | 6.95 | 6.11 | 6.13 | 87,627 | 6.13 |
| 4/02/2025 | 6.34 | 6.97 | 6.34 | 6.78 | 30,956 | 6.78 |
| 4/01/2025 | 6.96 | 6.96 | 6.38 | 6.46 | 24,668 | 6.46 |
| 3/31/2025 | 7.00 | 7.20 | 6.82 | 6.98 | 77,531 | 6.98 |
| 3/28/2025 | 7.55 | 7.58 | 7.00 | 7.07 | 48,922 | 7.07 |
| 3/27/2025 | 7.44 | 7.65 | 7.13 | 7.45 | 30,626 | 7.45 |
| 3/26/2025 | 7.75 | 7.75 | 7.13 | 7.28 | 36,197 | 7.28 |
| 3/25/2025 | 7.99 | 8.00 | 7.54 | 7.91 | 40,431 | 7.91 |
| 3/24/2025 | 7.24 | 7.88 | 7.18 | 7.76 | 26,645 | 7.76 |
| 3/21/2025 | 7.06 | 7.52 | 6.95 | 7.17 | 134,828 | 7.17 |
| 3/20/2025 | 7.37 | 7.60 | 6.96 | 7.15 | 28,261 | 7.15 |
| 3/19/2025 | 7.34 | 7.59 | 7.07 | 7.49 | 28,911 | 7.49 |
| 3/18/2025 | 7.00 | 7.53 | 6.73 | 7.49 | 146,056 | 7.49 |
| 3/17/2025 | 6.84 | 7.30 | 6.81 | 7.06 | 61,868 | 7.06 |
| 3/14/2025 | 7.18 | 7.28 | 6.42 | 6.67 | 61,595 | 6.67 |
| 3/13/2025 | 7.56 | 7.75 | 6.99 | 7.14 | 27,431 | 7.14 |
| 3/12/2025 | 7.58 | 7.85 | 7.25 | 7.56 | 37,914 | 7.56 |
| 3/11/2025 | 7.50 | 7.88 | 7.03 | 7.57 | 50,188 | 7.57 |
| 3/10/2025 | 6.60 | 7.44 | 6.54 | 7.40 | 38,346 | 7.40 |
| 3/07/2025 | 6.40 | 6.78 | 6.32 | 6.77 | 42,466 | 6.77 |
| 3/06/2025 | 6.00 | 6.65 | 5.97 | 6.44 | 53,852 | 6.44 |
| 3/05/2025 | 6.25 | 6.44 | 5.92 | 6.10 | 74,744 | 6.10 |
| 3/04/2025 | 6.79 | 6.79 | 6.21 | 6.25 | 60,508 | 6.25 |
| 3/03/2025 | 7.04 | 7.45 | 6.49 | 6.59 | 56,607 | 6.59 |
| 2/28/2025 | 7.12 | 7.41 | 6.91 | 7.04 | 44,795 | 7.04 |
| 2/27/2025 | 7.30 | 7.50 | 7.12 | 7.14 | 30,445 | 7.14 |
| 2/26/2025 | 7.53 | 7.77 | 7.30 | 7.32 | 17,576 | 7.32 |
| 2/25/2025 | 7.70 | 7.75 | 7.51 | 7.53 | 40,217 | 7.53 |
| 2/24/2025 | 7.65 | 7.80 | 7.25 | 7.64 | 42,341 | 7.64 |
| 2/21/2025 | 8.01 | 8.14 | 7.41 | 7.59 | 65,750 | 7.59 |
| 2/20/2025 | 7.30 | 8.13 | 7.06 | 7.90 | 86,770 | 7.90 |
| 2/19/2025 | 7.27 | 7.49 | 7.04 | 7.41 | 34,324 | 7.41 |
| 2/18/2025 | 7.81 | 7.97 | 7.32 | 7.36 | 29,969 | 7.36 |