CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	42.68	42.97	42.68	42.96	-	-0.39%	14,962
Dec 17, 2025	43.77	43.77	43.13	43.13	43.13	1.53%	32,904
Dec 16, 2025	42.40	42.50	42.13	42.48	42.48	-0.93%	102,678
Dec 15, 2025	43.02	43.04	42.79	42.88	42.88	-1.09%	11,171
Dec 12, 2025	43.96	43.96	43.35	43.35	43.35	-0.24%	10,154
Dec 11, 2025	43.65	43.65	43.22	43.46	43.46	-1.63%	15,584
Dec 10, 2025	43.66	44.25	43.64	44.18	44.18	1.59%	76,228
Dec 9, 2025	43.45	43.66	43.40	43.49	43.49	0.28%	16,984
Dec 8, 2025	43.39	43.60	43.34	43.37	43.37	2.07%	39,147
Dec 5, 2025	42.35	42.59	42.35	42.49	42.49	1.78%	15,613
Dec 4, 2025	41.76	41.86	41.66	41.75	41.75	0.81%	5,002
Dec 3, 2025	41.21	41.46	41.21	41.41	41.41	-1.03%	11,988
Dec 2, 2025	41.76	41.86	41.62	41.84	41.84	-0.32%	26,102
Dec 1, 2025	42.05	42.15	41.97	41.97	41.97	0.29%	15,562
Nov 28, 2025	41.68	41.86	41.68	41.85	41.85	1.75%	11,378
Nov 26, 2025	41.12	41.34	41.12	41.13	41.13	1.13%	10,224
Nov 25, 2025	40.59	40.72	40.55	40.67	40.67	1.94%	29,736
Nov 24, 2025	39.60	39.91	39.59	39.90	39.90	0.52%	14,446
Nov 21, 2025	39.28	39.85	39.18	39.69	39.69	-1.61%	43,429
Nov 20, 2025	41.19	41.21	40.34	40.34	40.34	-2.49%	45,302
Nov 19, 2025	41.36	41.55	41.22	41.37	41.37	-0.02%	26,289
Nov 18, 2025	41.43	41.50	41.27	41.38	41.38	-0.12%	5,387
Nov 17, 2025	41.65	41.73	41.20	41.43	41.43	0.07%	45,438
Nov 14, 2025	41.80	42.23	41.40	41.40	41.40	-3.36%	47,727
Nov 13, 2025	43.13	43.13	42.56	42.84	42.84	1.88%	34,379
Nov 12, 2025	42.17	42.17	42.01	42.05	42.05	-0.87%	19,453
Nov 11, 2025	42.52	42.59	42.28	42.42	42.42	-0.98%	20,345
Nov 10, 2025	42.86	42.99	42.66	42.84	42.84	-0.65%	28,399
Nov 7, 2025	42.99	43.17	42.80	43.12	43.12	-0.39%	30,078
Nov 6, 2025	43.45	43.59	43.23	43.29	43.29	0.74%	18,169
Nov 5, 2025	42.59	43.08	42.59	42.97	42.97	2.50%	14,874
Nov 4, 2025	42.06	42.18	41.84	41.92	41.92	-2.49%	32,093
Nov 3, 2025	43.16	43.16	42.99	42.99	42.99	-0.19%	20,631
Oct 31, 2025	43.08	43.21	42.91	43.07	43.07	-2.82%	33,683
Oct 30, 2025	44.44	44.47	44.13	44.32	44.32	-1.97%	36,604
Oct 29, 2025	45.11	45.25	44.80	45.21	45.21	2.26%	35,964
Oct 28, 2025	43.95	44.25	43.95	44.21	44.21	0.41%	38,641
Oct 27, 2025	44.14	44.14	43.96	44.03	44.03	2.83%	41,698
Oct 24, 2025	42.66	42.83	42.61	42.82	42.82	3.45%	38,128
Oct 23, 2025	41.09	41.44	41.08	41.39	41.39	1.12%	33,704
Oct 22, 2025	40.98	41.08	40.68	40.93	40.93	-0.53%	39,779
Oct 21, 2025	41.14	41.19	40.70	41.15	41.15	1.93%	86,963
Oct 20, 2025	40.31	40.37	39.50	40.37	40.37	0.82%	39,264
Oct 17, 2025	39.76	40.16	39.61	40.04	40.04	-1.45%	32,629
Oct 16, 2025	40.91	40.91	40.58	40.63	40.63	0.48%	23,805
Oct 15, 2025	40.70	40.70	40.30	40.44	40.44	1.24%	62,402
Oct 14, 2025	39.64	40.24	39.52	39.94	39.94	-3.94%	45,831
Oct 13, 2025	41.64	41.83	41.57	41.58	41.58	3.99%	65,793
Oct 10, 2025	42.02	42.03	39.63	39.99	39.99	-7.93%	280,673
Oct 9, 2025	44.10	44.15	43.21	43.43	43.43	-1.41%	78,950