Conduit Pharmaceuticals Inc. (CDT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.0800 | 3.2500 | 2.9600 | 2.9700 | 2.9700 | 33,100 |
| 09 May 2024 | 3.1100 | 3.1900 | 3.0400 | 3.0400 | 3.0400 | 19,200 |
| 08 May 2024 | 3.2000 | 3.2150 | 2.8500 | 2.9500 | 2.9500 | 33,600 |
| 07 May 2024 | 3.1050 | 3.5000 | 3.1050 | 3.2100 | 3.2100 | 17,800 |
| 06 May 2024 | 3.1100 | 3.2150 | 3.0800 | 3.0800 | 3.0800 | 13,000 |
| 03 May 2024 | 3.0000 | 3.2250 | 2.9900 | 3.0000 | 3.0000 | 14,200 |
| 02 May 2024 | 2.9200 | 3.1300 | 2.9200 | 2.9900 | 2.9900 | 10,400 |
| 01 May 2024 | 3.0400 | 3.2200 | 2.8200 | 2.8200 | 2.8200 | 7,900 |
| 30 Apr 2024 | 3.2150 | 3.4900 | 3.0100 | 3.0100 | 3.0100 | 50,600 |
| 29 Apr 2024 | 3.1300 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 18,300 |
| 26 Apr 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 5,600 |
| 25 Apr 2024 | 3.1500 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 14,700 |
| 24 Apr 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 21,400 |
| 23 Apr 2024 | 3.1000 | 3.2100 | 3.0600 | 3.1500 | 3.1500 | 14,200 |
| 22 Apr 2024 | 3.1450 | 3.1450 | 3.0800 | 3.0800 | 3.0800 | 5,100 |
| 19 Apr 2024 | 2.9200 | 3.1700 | 2.9200 | 3.1200 | 3.1200 | 13,000 |
| 18 Apr 2024 | 3.0600 | 3.2300 | 2.9500 | 2.9900 | 2.9900 | 31,300 |
| 17 Apr 2024 | 3.1200 | 3.2200 | 2.9300 | 2.9700 | 2.9700 | 15,000 |
| 16 Apr 2024 | 3.1000 | 3.2300 | 2.9950 | 3.0900 | 3.0900 | 22,100 |
| 15 Apr 2024 | 3.1000 | 3.2400 | 3.0750 | 3.2200 | 3.2200 | 18,600 |
| 12 Apr 2024 | 3.1500 | 3.1800 | 2.9350 | 3.1800 | 3.1800 | 2,600 |
| 11 Apr 2024 | 3.1000 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 17,200 |
| 10 Apr 2024 | 3.0200 | 3.2300 | 2.7600 | 3.1000 | 3.1000 | 30,600 |
| 09 Apr 2024 | 3.0400 | 3.2700 | 3.0300 | 3.1700 | 3.1700 | 16,700 |
| 08 Apr 2024 | 3.2100 | 3.2900 | 2.9700 | 3.2500 | 3.2500 | 16,400 |
| 05 Apr 2024 | 3.1730 | 3.3000 | 3.1100 | 3.2600 | 3.2600 | 18,500 |
| 04 Apr 2024 | 3.1680 | 3.3300 | 3.1680 | 3.2700 | 3.2700 | 17,800 |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3400 | 3.3400 | 22,500 |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.1100 | 3.4300 | 3.4300 | 27,900 |
| 01 Apr 2024 | 3.7900 | 3.7900 | 3.4400 | 3.5100 | 3.5100 | 13,900 |
| 28 Mar 2024 | 3.5900 | 3.9200 | 3.3500 | 3.6700 | 3.6700 | 33,100 |
| 27 Mar 2024 | 3.4200 | 3.6400 | 3.2300 | 3.5700 | 3.5700 | 32,800 |
| 26 Mar 2024 | 3.2500 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 34,800 |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.1200 | 3.3500 | 3.3500 | 47,000 |
| 22 Mar 2024 | 3.4300 | 3.7000 | 3.1100 | 3.3000 | 3.3000 | 38,100 |
| 21 Mar 2024 | 3.5850 | 3.6700 | 3.1230 | 3.4500 | 3.4500 | 44,500 |
| 20 Mar 2024 | 3.1400 | 3.4900 | 3.1400 | 3.4650 | 3.4650 | 20,700 |
| 19 Mar 2024 | 3.2550 | 3.3700 | 3.0500 | 3.1800 | 3.1800 | 65,700 |
| 18 Mar 2024 | 3.3800 | 3.5100 | 3.0700 | 3.1600 | 3.1600 | 21,900 |
| 15 Mar 2024 | 3.1900 | 3.5300 | 3.1400 | 3.5300 | 3.5300 | 70,900 |
| 14 Mar 2024 | 3.0900 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 17,900 |
| 13 Mar 2024 | 3.2900 | 3.2900 | 2.9320 | 3.0900 | 3.0900 | 33,400 |
| 12 Mar 2024 | 3.6000 | 3.7120 | 3.4000 | 3.4200 | 3.4200 | 83,300 |
| 11 Mar 2024 | 2.7800 | 3.6850 | 2.7800 | 3.6800 | 3.6800 | 143,500 |
| 08 Mar 2024 | 2.7000 | 2.8500 | 2.6600 | 2.7800 | 2.7800 | 40,200 |
| 07 Mar 2024 | 2.7150 | 2.7150 | 2.6500 | 2.6500 | 2.6500 | 25,100 |
| 06 Mar 2024 | 2.7400 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 32,400 |
| 05 Mar 2024 | 2.6500 | 2.7800 | 2.5100 | 2.7700 | 2.7700 | 47,400 |
| 04 Mar 2024 | 2.7750 | 2.7750 | 2.5100 | 2.6900 | 2.6900 | 18,900 |
| 01 Mar 2024 | 2.8800 | 3.0000 | 2.5900 | 2.5900 | 2.5900 | 22,000 |
| 29 Feb 2024 | 2.9050 | 3.0000 | 2.5600 | 2.5700 | 2.5700 | 13,900 |
| 28 Feb 2024 | 3.0140 | 3.0140 | 2.6500 | 2.8500 | 2.8500 | 26,000 |
| 27 Feb 2024 | 3.1500 | 3.3400 | 2.9000 | 2.9700 | 2.9700 | 43,400 |
| 26 Feb 2024 | 2.8000 | 3.1400 | 2.8000 | 3.1400 | 3.1400 | 39,800 |
| 23 Feb 2024 | 2.8500 | 3.1100 | 2.7700 | 2.8100 | 2.8100 | 49,100 |
| 22 Feb 2024 | 2.7800 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 24,500 |
| 21 Feb 2024 | 3.0450 | 3.0450 | 2.6100 | 2.6500 | 2.6500 | 42,300 |
| 20 Feb 2024 | 3.0800 | 3.0800 | 2.8000 | 2.9200 | 2.9200 | 27,800 |
| 16 Feb 2024 | 2.9000 | 3.1000 | 2.7600 | 2.9900 | 2.9900 | 25,500 |
| 15 Feb 2024 | 3.2600 | 3.2600 | 2.9400 | 3.0500 | 3.0500 | 19,200 |
| 14 Feb 2024 | 3.3500 | 3.3500 | 2.8900 | 3.1800 | 3.1800 | 17,800 |
| 13 Feb 2024 | 2.8150 | 3.2900 | 2.6700 | 3.2400 | 3.2400 | 77,600 |
| 12 Feb 2024 | 2.6800 | 2.8600 | 2.6800 | 2.7700 | 2.7700 | 18,000 |
| 09 Feb 2024 | 3.2700 | 3.3150 | 2.7500 | 2.7500 | 2.7500 | 47,900 |
| 08 Feb 2024 | 2.6600 | 3.2350 | 2.6100 | 3.2350 | 3.2350 | 28,500 |
| 07 Feb 2024 | 2.6300 | 2.8700 | 2.4400 | 2.7400 | 2.7400 | 65,100 |
| 06 Feb 2024 | 2.6950 | 2.8800 | 2.6200 | 2.8800 | 2.8800 | 36,100 |
| 05 Feb 2024 | 2.7150 | 2.8730 | 2.4100 | 2.4300 | 2.4300 | 58,900 |
| 02 Feb 2024 | 2.6550 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 29,100 |
| 01 Feb 2024 | 2.5950 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 45,600 |
| 31 Jan 2024 | 2.8920 | 2.8920 | 2.5000 | 2.6200 | 2.6200 | 31,900 |
| 30 Jan 2024 | 3.1500 | 3.1500 | 2.7500 | 2.8300 | 2.8300 | 26,800 |
| 29 Jan 2024 | 2.6600 | 3.2000 | 2.2500 | 3.1500 | 3.1500 | 15,700 |
| 26 Jan 2024 | 2.7900 | 2.8800 | 2.5800 | 2.7800 | 2.7800 | 25,700 |
| 25 Jan 2024 | 2.9310 | 3.0400 | 2.7050 | 2.8800 | 2.8800 | 29,400 |
| 24 Jan 2024 | 2.9000 | 3.0200 | 2.7000 | 2.9400 | 2.9400 | 49,100 |
| 23 Jan 2024 | 2.9400 | 3.0300 | 2.6800 | 3.0300 | 3.0300 | 37,300 |
| 22 Jan 2024 | 3.4300 | 3.4300 | 2.7800 | 2.9400 | 2.9400 | 26,400 |
| 19 Jan 2024 | 3.0400 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 17,500 |
| 18 Jan 2024 | 3.1600 | 3.7000 | 2.7600 | 2.8200 | 2.8200 | 76,000 |
| 17 Jan 2024 | 3.5500 | 3.5500 | 3.1000 | 3.1000 | 3.1000 | 22,400 |
| 16 Jan 2024 | 3.9100 | 4.0900 | 3.3100 | 3.5500 | 3.5500 | 73,700 |
| 12 Jan 2024 | 4.3000 | 4.4500 | 3.8100 | 4.0900 | 4.0900 | 122,800 |
| 11 Jan 2024 | 3.8700 | 4.5000 | 3.8700 | 4.4800 | 4.4800 | 46,200 |
| 10 Jan 2024 | 5.0600 | 5.0600 | 3.7150 | 4.1000 | 4.1000 | 164,300 |
| 09 Jan 2024 | 4.9200 | 5.1600 | 4.7900 | 4.9100 | 4.9100 | 10,000 |
| 08 Jan 2024 | 5.0000 | 5.0940 | 4.6720 | 4.9900 | 4.9900 | 29,700 |
| 05 Jan 2024 | 4.7200 | 5.2900 | 4.6200 | 5.1900 | 5.1900 | 34,100 |
| 04 Jan 2024 | 4.6700 | 5.1530 | 4.5100 | 4.8900 | 4.8900 | 22,900 |
| 03 Jan 2024 | 4.7000 | 4.9600 | 4.5150 | 4.6700 | 4.6700 | 28,900 |
| 02 Jan 2024 | 4.5400 | 4.9800 | 4.3300 | 4.6900 | 4.6900 | 13,400 |
| 29 Dec 2023 | 4.7600 | 4.8850 | 4.4800 | 4.5500 | 4.5500 | 12,300 |
| 28 Dec 2023 | 5.2500 | 5.2500 | 4.6400 | 4.9000 | 4.9000 | 82,800 |
| 27 Dec 2023 | 5.1900 | 5.4400 | 4.8400 | 5.2200 | 5.2200 | 96,600 |
| 26 Dec 2023 | 4.7700 | 5.1600 | 4.3700 | 5.0400 | 5.0400 | 58,700 |
| 22 Dec 2023 | 4.7300 | 5.1050 | 4.3100 | 4.8400 | 4.8400 | 59,100 |
| 21 Dec 2023 | 5.4000 | 5.5050 | 4.8400 | 5.0000 | 5.0000 | 56,000 |
| 20 Dec 2023 | 4.5500 | 6.1000 | 4.4920 | 5.0500 | 5.0500 | 269,400 |
| 19 Dec 2023 | 6.3700 | 6.7280 | 4.1800 | 4.1800 | 4.1800 | 107,400 |
| 18 Dec 2023 | 6.5300 | 6.6850 | 5.4000 | 6.1400 | 6.1400 | 196,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.