CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,845
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
Oct 8, 2025	43.80	44.07	43.61	44.05	44.05	-0.05%	26,012
Oct 7, 2025	44.08	44.13	43.94	44.07	44.07	-0.03%	25,867
Oct 6, 2025	43.80	44.14	43.76	44.08	44.08	-0.63%	26,609
Oct 3, 2025	44.18	44.43	43.96	44.36	44.36	-0.49%	30,366
Oct 2, 2025	44.45	44.96	44.44	44.58	44.58	0.97%	55,124
Oct 1, 2025	43.96	44.18	43.96	44.15	44.15	0.04%	22,674
Sep 30, 2025	43.99	44.14	43.87	44.14	44.14	0.31%	20,578
Sep 29, 2025	43.93	44.00	43.72	44.00	44.00	3.24%	29,949
Sep 26, 2025	42.44	42.67	42.38	42.62	42.62	-2.56%	38,896
Sep 25, 2025	43.71	43.87	43.56	43.74	43.74	1.76%	47,830
Sep 24, 2025	42.95	43.08	42.87	42.99	42.99	2.13%	20,866
Sep 23, 2025	42.24	42.42	42.05	42.09	42.09	-0.10%	17,683
Sep 22, 2025	41.95	42.15	41.85	42.13	42.13	0.66%	29,025
Sep 19, 2025	42.00	42.00	41.75	41.86	41.86	-0.73%	50,840
Sep 18, 2025	42.03	42.18	41.90	42.17	42.17	-1.96%	50,136
Sep 17, 2025	42.87	43.21	42.79	43.01	43.01	1.89%	52,603
Sep 16, 2025	41.90	42.27	41.83	42.21	42.21	0.86%	35,059
Sep 15, 2025	41.89	41.90	41.75	41.85	41.85	2.32%	33,578
Sep 12, 2025	41.04	41.11	40.82	40.90	40.90	-1.83%	34,708
Sep 11, 2025	41.37	41.75	41.29	41.66	41.66	6.28%	40,009
Sep 10, 2025	39.32	39.32	38.93	39.20	39.20	0.77%	27,052
Sep 9, 2025	39.02	39.08	38.90	38.90	38.90	-2.66%	27,816
Sep 8, 2025	39.70	39.99	39.64	39.97	39.97	-0.16%	41,925
Sep 5, 2025	40.11	40.24	39.95	40.03	40.03	6.81%	64,430
Sep 4, 2025	37.49	37.71	37.20	37.48	37.48	-4.49%	46,743
Sep 3, 2025	39.18	39.24	39.03	39.24	39.24	1.74%	26,008
Sep 2, 2025	38.58	38.75	38.44	38.57	38.57	-1.81%	90,714
Aug 29, 2025	39.00	39.29	38.90	39.28	39.28	2.99%	89,426