Conduit Pharmaceuticals Inc. (CDT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.1050 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3,147 |
| May 06, 2024 | 3.1100 | 3.2150 | 3.0800 | 3.0800 | 3.0800 | 13,000 |
| May 03, 2024 | 3.0000 | 3.2250 | 2.9900 | 3.0000 | 3.0000 | 14,200 |
| May 02, 2024 | 2.9200 | 3.1300 | 2.9200 | 2.9900 | 2.9900 | 10,400 |
| May 01, 2024 | 3.0400 | 3.2200 | 2.8200 | 2.8200 | 2.8200 | 7,900 |
| Apr 30, 2024 | 3.2150 | 3.4900 | 3.0100 | 3.0100 | 3.0100 | 50,600 |
| Apr 29, 2024 | 3.1300 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 18,300 |
| Apr 26, 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 5,600 |
| Apr 25, 2024 | 3.1500 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 14,700 |
| Apr 24, 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 21,400 |
| Apr 23, 2024 | 3.1000 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 14,200 |
| Apr 22, 2024 | 3.1450 | 3.1450 | 3.0800 | 3.0800 | 3.0800 | 5,100 |
| Apr 19, 2024 | 2.9200 | 3.1700 | 2.9200 | 3.1200 | 3.1200 | 13,000 |
| Apr 18, 2024 | 3.0600 | 3.2300 | 2.9500 | 2.9900 | 2.9900 | 31,300 |
| Apr 17, 2024 | 3.1200 | 3.2200 | 2.9300 | 2.9700 | 2.9700 | 15,000 |
| Apr 16, 2024 | 3.1000 | 3.2300 | 2.9950 | 3.0900 | 3.0900 | 22,100 |
| Apr 15, 2024 | 3.1000 | 3.2400 | 3.0750 | 3.2200 | 3.2200 | 18,600 |
| Apr 12, 2024 | 3.1500 | 3.1800 | 2.9350 | 3.1800 | 3.1800 | 2,600 |
| Apr 11, 2024 | 3.1000 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 17,200 |
| Apr 10, 2024 | 3.0200 | 3.2300 | 2.7600 | 3.1000 | 3.1000 | 30,600 |
| Apr 09, 2024 | 3.0400 | 3.2700 | 3.0300 | 3.1700 | 3.1700 | 16,700 |
| Apr 08, 2024 | 3.2100 | 3.2900 | 2.9700 | 3.2500 | 3.2500 | 16,400 |
| Apr 05, 2024 | 3.1730 | 3.3000 | 3.1100 | 3.2600 | 3.2600 | 18,500 |
| Apr 04, 2024 | 3.1680 | 3.3300 | 3.1680 | 3.2700 | 3.2700 | 17,800 |
| Apr 03, 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3400 | 3.3400 | 22,500 |
| Apr 02, 2024 | 3.6000 | 3.6000 | 3.1100 | 3.4300 | 3.4300 | 27,900 |
| Apr 01, 2024 | 3.7900 | 3.7900 | 3.4400 | 3.5100 | 3.5100 | 13,900 |
| Mar 28, 2024 | 3.5900 | 3.9200 | 3.3500 | 3.6700 | 3.6700 | 33,100 |
| Mar 27, 2024 | 3.4200 | 3.6400 | 3.2300 | 3.5700 | 3.5700 | 32,800 |
| Mar 26, 2024 | 3.2500 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 34,800 |
| Mar 25, 2024 | 3.4800 | 3.4800 | 3.1200 | 3.3500 | 3.3500 | 47,000 |
| Mar 22, 2024 | 3.4300 | 3.7000 | 3.1100 | 3.3000 | 3.3000 | 38,100 |
| Mar 21, 2024 | 3.5850 | 3.6700 | 3.1230 | 3.4500 | 3.4500 | 44,500 |
| Mar 20, 2024 | 3.1400 | 3.4900 | 3.1400 | 3.4650 | 3.4650 | 20,700 |
| Mar 19, 2024 | 3.2550 | 3.3700 | 3.0500 | 3.1800 | 3.1800 | 65,700 |
| Mar 18, 2024 | 3.3800 | 3.5100 | 3.0700 | 3.1600 | 3.1600 | 21,900 |
| Mar 15, 2024 | 3.1900 | 3.5300 | 3.1400 | 3.5300 | 3.5300 | 70,900 |
| Mar 14, 2024 | 3.0900 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 17,900 |
| Mar 13, 2024 | 3.2900 | 3.2900 | 2.9320 | 3.0900 | 3.0900 | 33,400 |
| Mar 12, 2024 | 3.6000 | 3.7120 | 3.4000 | 3.4200 | 3.4200 | 83,300 |
| Mar 11, 2024 | 2.7800 | 3.6850 | 2.7800 | 3.6800 | 3.6800 | 143,500 |
| Mar 08, 2024 | 2.7000 | 2.8500 | 2.6600 | 2.7800 | 2.7800 | 40,200 |
| Mar 07, 2024 | 2.7150 | 2.7150 | 2.6500 | 2.6500 | 2.6500 | 25,100 |
| Mar 06, 2024 | 2.7400 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 32,400 |
| Mar 05, 2024 | 2.6500 | 2.7800 | 2.5100 | 2.7700 | 2.7700 | 47,400 |
| Mar 04, 2024 | 2.7750 | 2.7750 | 2.5100 | 2.6900 | 2.6900 | 18,900 |
| Mar 01, 2024 | 2.8800 | 3.0000 | 2.5900 | 2.5900 | 2.5900 | 22,000 |
| Feb 29, 2024 | 2.9050 | 3.0000 | 2.5600 | 2.5700 | 2.5700 | 13,900 |
| Feb 28, 2024 | 3.0140 | 3.0140 | 2.6500 | 2.8500 | 2.8500 | 26,000 |
| Feb 27, 2024 | 3.1500 | 3.3400 | 2.9000 | 2.9700 | 2.9700 | 43,400 |
| Feb 26, 2024 | 2.8000 | 3.1400 | 2.8000 | 3.1400 | 3.1400 | 39,800 |
| Feb 23, 2024 | 2.8500 | 3.1100 | 2.7700 | 2.8100 | 2.8100 | 49,100 |
| Feb 22, 2024 | 2.7800 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 24,500 |
| Feb 21, 2024 | 3.0450 | 3.0450 | 2.6100 | 2.6500 | 2.6500 | 42,300 |
| Feb 20, 2024 | 3.0800 | 3.0800 | 2.8000 | 2.9200 | 2.9200 | 27,800 |
| Feb 16, 2024 | 2.9000 | 3.1000 | 2.7600 | 2.9900 | 2.9900 | 25,500 |
| Feb 15, 2024 | 3.2600 | 3.2600 | 2.9400 | 3.0500 | 3.0500 | 19,200 |
| Feb 14, 2024 | 3.3500 | 3.3500 | 2.8900 | 3.1800 | 3.1800 | 17,800 |
| Feb 13, 2024 | 2.8150 | 3.2900 | 2.6700 | 3.2400 | 3.2400 | 77,600 |
| Feb 12, 2024 | 2.6800 | 2.8600 | 2.6800 | 2.7700 | 2.7700 | 18,000 |
| Feb 09, 2024 | 3.2700 | 3.3150 | 2.7500 | 2.7500 | 2.7500 | 47,900 |
| Feb 08, 2024 | 2.6600 | 3.2350 | 2.6100 | 3.2350 | 3.2350 | 28,500 |
| Feb 07, 2024 | 2.6300 | 2.8700 | 2.4400 | 2.7400 | 2.7400 | 65,100 |
| Feb 06, 2024 | 2.6950 | 2.8800 | 2.6200 | 2.8800 | 2.8800 | 36,100 |
| Feb 05, 2024 | 2.7150 | 2.8730 | 2.4100 | 2.4300 | 2.4300 | 58,900 |
| Feb 02, 2024 | 2.6550 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 29,100 |
| Feb 01, 2024 | 2.5950 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 45,600 |
| Jan 31, 2024 | 2.8920 | 2.8920 | 2.5000 | 2.6200 | 2.6200 | 31,900 |
| Jan 30, 2024 | 3.1500 | 3.1500 | 2.7500 | 2.8300 | 2.8300 | 26,800 |
| Jan 29, 2024 | 2.6600 | 3.2000 | 2.2500 | 3.1500 | 3.1500 | 15,700 |
| Jan 26, 2024 | 2.7900 | 2.8800 | 2.5800 | 2.7800 | 2.7800 | 25,700 |
| Jan 25, 2024 | 2.9310 | 3.0400 | 2.7050 | 2.8800 | 2.8800 | 29,400 |
| Jan 24, 2024 | 2.9000 | 3.0200 | 2.7000 | 2.9400 | 2.9400 | 49,100 |
| Jan 23, 2024 | 2.9400 | 3.0300 | 2.6800 | 3.0300 | 3.0300 | 37,300 |
| Jan 22, 2024 | 3.4300 | 3.4300 | 2.7800 | 2.9400 | 2.9400 | 26,400 |
| Jan 19, 2024 | 3.0400 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 17,500 |
| Jan 18, 2024 | 3.1600 | 3.7000 | 2.7600 | 2.8200 | 2.8200 | 76,000 |
| Jan 17, 2024 | 3.5500 | 3.5500 | 3.1000 | 3.1000 | 3.1000 | 22,400 |
| Jan 16, 2024 | 3.9100 | 4.0900 | 3.3100 | 3.5500 | 3.5500 | 73,700 |
| Jan 12, 2024 | 4.3000 | 4.4500 | 3.8100 | 4.0900 | 4.0900 | 122,800 |
| Jan 11, 2024 | 3.8700 | 4.5000 | 3.8700 | 4.4800 | 4.4800 | 46,200 |
| Jan 10, 2024 | 5.0600 | 5.0600 | 3.7150 | 4.1000 | 4.1000 | 164,300 |
| Jan 09, 2024 | 4.9200 | 5.1600 | 4.7900 | 4.9100 | 4.9100 | 10,000 |
| Jan 08, 2024 | 5.0000 | 5.0940 | 4.6720 | 4.9900 | 4.9900 | 29,700 |
| Jan 05, 2024 | 4.7200 | 5.2900 | 4.6200 | 5.1900 | 5.1900 | 34,100 |
| Jan 04, 2024 | 4.6700 | 5.1530 | 4.5100 | 4.8900 | 4.8900 | 22,900 |
| Jan 03, 2024 | 4.7000 | 4.9600 | 4.5150 | 4.6700 | 4.6700 | 28,900 |
| Jan 02, 2024 | 4.5400 | 4.9800 | 4.3300 | 4.6900 | 4.6900 | 13,400 |
| Dec 29, 2023 | 4.7600 | 4.8850 | 4.4800 | 4.5500 | 4.5500 | 12,300 |
| Dec 28, 2023 | 5.2500 | 5.2500 | 4.6400 | 4.9000 | 4.9000 | 82,800 |
| Dec 27, 2023 | 5.1900 | 5.4400 | 4.8400 | 5.2200 | 5.2200 | 96,600 |
| Dec 26, 2023 | 4.7700 | 5.1600 | 4.3700 | 5.0400 | 5.0400 | 58,700 |
| Dec 22, 2023 | 4.7300 | 5.1050 | 4.3100 | 4.8400 | 4.8400 | 59,100 |
| Dec 21, 2023 | 5.4000 | 5.5050 | 4.8400 | 5.0000 | 5.0000 | 56,000 |
| Dec 20, 2023 | 4.5500 | 6.1000 | 4.4920 | 5.0500 | 5.0500 | 269,400 |
| Dec 19, 2023 | 6.3700 | 6.7280 | 4.1800 | 4.1800 | 4.1800 | 107,400 |
| Dec 18, 2023 | 6.5300 | 6.6850 | 5.4000 | 6.1400 | 6.1400 | 196,400 |
| Dec 15, 2023 | 7.1500 | 7.5600 | 5.0000 | 7.0600 | 7.0600 | 619,200 |
| Dec 14, 2023 | 7.2900 | 7.6000 | 6.8500 | 7.1400 | 7.1400 | 111,800 |
| Dec 13, 2023 | 5.8700 | 7.8300 | 5.8500 | 6.8200 | 6.8200 | 340,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.