Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.4092
+0.0092 (2.30%)
At close: May 12, 2025, 4:00 PM
0.3901
-0.0191 (-4.67%)
After-hours: May 12, 2025, 6:03 PM EDT
Conduit Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.40 | 0.44 | 0.38 | 0.41 | 0.41 | 2.30% | 587,872 |
| May 9, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | - | 2,623,185 |
| May 8, 2025 | 0.41 | 0.44 | 0.39 | 0.40 | 0.40 | -5.21% | 629,405 |
| May 7, 2025 | 0.47 | 0.48 | 0.37 | 0.42 | 0.42 | -11.38% | 1,141,372 |
| May 6, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -5.21% | 433,830 |
| May 5, 2025 | 0.52 | 0.53 | 0.48 | 0.50 | 0.50 | -6.39% | 475,095 |
| May 2, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -4.16% | 632,745 |
| May 1, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 0.36% | 567,274 |
| Apr 30, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -0.36% | 241,336 |
| Apr 29, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 2.75% | 703,301 |
| Apr 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -3.11% | 594,940 |
| Apr 25, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 4.07% | 753,072 |
| Apr 24, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -2.88% | 817,025 |
| Apr 23, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -4.22% | 530,513 |
| Apr 22, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 5.98% | 1,331,566 |
| Apr 21, 2025 | 0.59 | 0.61 | 0.52 | 0.55 | 0.55 | -11.59% | 942,109 |
| Apr 17, 2025 | 0.64 | 0.67 | 0.60 | 0.62 | 0.62 | -20.51% | 1,472,488 |
| Apr 16, 2025 | 0.92 | 1.01 | 0.76 | 0.78 | 0.78 | -12.97% | 3,845,480 |
| Apr 15, 2025 | 0.82 | 0.94 | 0.70 | 0.90 | 0.90 | 3.26% | 3,318,605 |
| Apr 14, 2025 | 0.94 | 0.94 | 0.83 | 0.87 | 0.87 | -4.61% | 1,595,596 |
| Apr 11, 2025 | 1.24 | 1.40 | 0.90 | 0.91 | 0.91 | -14.94% | 40,229,664 |
| Apr 10, 2025 | 0.68 | 1.14 | 0.64 | 1.07 | 1.07 | 72.58% | 73,646,183 |
| Apr 9, 2025 | 0.59 | 0.63 | 0.51 | 0.62 | 0.62 | 5.08% | 390,124 |
| Apr 8, 2025 | 0.63 | 0.68 | 0.58 | 0.59 | 0.59 | -9.23% | 353,678 |
| Apr 7, 2025 | 0.63 | 0.68 | 0.59 | 0.65 | 0.65 | 0.67% | 512,378 |
| Apr 4, 2025 | 0.64 | 0.66 | 0.58 | 0.65 | 0.65 | -5.79% | 570,903 |
| Apr 3, 2025 | 0.70 | 0.72 | 0.65 | 0.69 | 0.69 | -8.23% | 583,853 |
| Apr 2, 2025 | 0.75 | 0.79 | 0.65 | 0.75 | 0.75 | 3.43% | 891,023 |
| Apr 1, 2025 | 0.84 | 0.97 | 0.71 | 0.72 | 0.72 | -7.54% | 3,337,058 |
| Mar 31, 2025 | 1.00 | 1.05 | 0.77 | 0.78 | 0.78 | -12.25% | 7,313,584 |
| Mar 28, 2025 | 0.80 | 1.02 | 0.77 | 0.89 | 0.89 | 15.89% | 5,792,815 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.76 | 0.77 | 0.77 | -9.65% | 408,922 |
| Mar 26, 2025 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.48% | 261,727 |
| Mar 25, 2025 | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -6.50% | 238,611 |
| Mar 24, 2025 | 0.83 | 0.90 | 0.81 | 0.88 | 0.88 | 6.34% | 306,263 |
| Mar 21, 2025 | 0.88 | 0.89 | 0.73 | 0.83 | 0.83 | -6.04% | 580,643 |
| Mar 20, 2025 | 0.88 | 0.94 | 0.86 | 0.88 | 0.88 | -1.21% | 270,812 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.83 | 0.89 | 0.89 | -8.66% | 911,979 |
| Mar 18, 2025 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | -12.22% | 476,521 |
| Mar 17, 2025 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 1.83% | 516,054 |
| Mar 14, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 7.92% | 538,133 |
| Mar 13, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -8.18% | 862,648 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 625,631 |
| Mar 11, 2025 | 1.08 | 1.18 | 1.07 | 1.13 | 1.13 | 4.63% | 1,289,121 |
| Mar 10, 2025 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 692,777 |
| Mar 7, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | - | 1,172,181 |
| Mar 6, 2025 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | 2.80% | 1,545,035 |
| Mar 5, 2025 | 1.10 | 1.10 | 0.98 | 1.07 | 1.07 | -5.31% | 1,601,945 |
| Mar 4, 2025 | 1.15 | 1.18 | 1.06 | 1.13 | 1.13 | -2.59% | 8,820,231 |
| Mar 3, 2025 | 1.16 | 1.23 | 1.12 | 1.16 | 1.16 | -3.33% | 1,301,711 |