CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.07	30.17	29.84	29.95	29.95	1.93%	30,579
Feb 20, 2025	29.31	29.42	29.29	29.38	29.38	1.43%	12,604
Feb 19, 2025	28.99	29.03	28.90	28.97	28.97	1.65%	11,691
Feb 18, 2025	28.54	28.76	28.34	28.50	28.50	-2.33%	35,588
Feb 14, 2025	29.19	29.27	29.13	29.18	29.18	2.89%	26,418
Feb 13, 2025	28.05	28.50	27.84	28.36	28.36	-0.87%	11,847
Feb 12, 2025	28.34	28.70	28.31	28.61	28.61	2.41%	20,186
Feb 11, 2025	27.95	28.04	27.88	27.94	27.94	-1.66%	21,154
Feb 10, 2025	28.46	28.46	28.25	28.41	28.41	0.59%	14,870
Feb 7, 2025	28.36	28.60	28.15	28.24	28.24	2.43%	38,383
Feb 6, 2025	27.61	27.64	27.52	27.57	27.57	2.16%	14,134
Feb 5, 2025	27.08	27.08	26.98	26.99	26.99	-1.54%	17,575
Feb 4, 2025	27.23	27.46	27.19	27.41	27.41	2.18%	28,290
Feb 3, 2025	26.50	26.91	26.45	26.83	26.83	-0.81%	13,502
Jan 31, 2025	27.51	27.51	26.87	27.04	27.04	-1.45%	24,479
Jan 30, 2025	27.25	27.57	27.22	27.44	27.44	0.37%	12,608
Jan 29, 2025	27.47	27.47	27.32	27.34	27.34	0.29%	8,246
Jan 28, 2025	27.11	27.26	27.01	27.26	27.26	-0.04%	16,058
Jan 27, 2025	27.26	27.30	27.15	27.27	27.27	-2.26%	15,181
Jan 24, 2025	27.80	28.00	27.77	27.90	27.90	1.71%	10,625
Jan 23, 2025	27.36	27.45	27.27	27.43	27.43	-0.25%	8,841
Jan 22, 2025	27.56	27.62	27.49	27.50	27.50	0.51%	11,128
Jan 21, 2025	27.23	27.45	27.13	27.36	27.36	1.79%	28,362
Jan 17, 2025	26.70	27.02	26.65	26.88	26.88	1.97%	13,779
Jan 16, 2025	26.39	26.43	26.33	26.36	26.36	-0.38%	5,968
Jan 15, 2025	26.52	26.52	26.31	26.46	26.46	-0.71%	15,422
Jan 14, 2025	26.69	26.75	26.60	26.65	26.65	4.65%	21,541
Jan 13, 2025	25.46	25.67	25.41	25.47	25.47	1.17%	8,762
Jan 10, 2025	25.60	25.60	25.17	25.17	25.17	-2.59%	16,668
Jan 8, 2025	25.81	25.93	25.68	25.84	25.84	-1.02%	13,628
Jan 7, 2025	26.35	26.37	26.09	26.11	26.11	0.84%	8,954
Jan 6, 2025	26.33	26.39	25.77	25.89	25.89	-0.31%	27,165
Jan 3, 2025	26.15	26.15	25.95	25.97	25.97	-1.89%	27,197
Jan 2, 2025	26.71	26.74	26.47	26.47	26.47	-3.83%	32,100
Dec 31, 2024	27.63	27.66	27.50	27.53	27.53	-3.17%	23,838
Dec 30, 2024	28.52	28.52	28.38	28.43	28.43	-0.47%	6,974
Dec 27, 2024	28.51	28.60	28.49	28.56	28.56	-0.52%	11,964
Dec 26, 2024	28.57	28.79	28.57	28.71	28.71	0.49%	8,149
Dec 24, 2024	28.80	28.80	28.56	28.57	28.57	0.58%	13,887
Dec 23, 2024	28.50	28.50	28.21	28.41	28.41	-1.42%	27,144
Dec 20, 2024	28.57	28.88	28.56	28.82	28.78	0.54%	8,871
Dec 19, 2024	28.71	28.78	28.55	28.66	28.62	1.45%	16,326
Dec 18, 2024	28.73	28.73	28.22	28.25	28.21	-2.45%	36,929
Dec 17, 2024	28.85	29.03	28.84	28.96	28.92	1.26%	5,089
Dec 16, 2024	28.93	28.93	28.54	28.60	28.56	-1.82%	15,532
Dec 13, 2024	29.11	29.22	28.95	29.13	29.09	-1.45%	39,868
Dec 12, 2024	29.68	29.68	29.24	29.56	29.52	-	70,996
Dec 11, 2024	29.56	29.56	29.41	29.56	29.52	-0.47%	26,494
Dec 10, 2024	29.89	29.89	29.63	29.70	29.66	-7.91%	65,565
Dec 9, 2024	31.83	32.84	31.83	32.25	32.21	9.27%	146,226
Dec 6, 2024	29.67	29.67	29.46	29.51	29.47	1.28%	13,873
Dec 5, 2024	29.19	29.19	29.05	29.14	29.10	1.67%	10,723
Dec 4, 2024	28.90	28.90	28.63	28.66	28.62	-2.01%	10,249
Dec 3, 2024	29.15	29.36	29.15	29.25	29.21	-1.23%	9,336
Dec 2, 2024	29.62	29.65	29.42	29.61	29.57	0.33%	2,508
Nov 29, 2024	29.15	29.55	29.15	29.52	29.47	0.93%	11,004
Nov 27, 2024	29.16	29.25	29.09	29.24	29.20	4.31%	10,596
Nov 26, 2024	28.25	28.25	28.02	28.04	28.00	-1.50%	12,678
Nov 25, 2024	28.44	28.46	28.33	28.46	28.42	-0.43%	33,847
Nov 22, 2024	28.53	28.59	28.37	28.59	28.55	-3.92%	53,172
Nov 21, 2024	29.69	29.84	29.66	29.75	29.71	0.25%	23,914
Nov 20, 2024	29.64	29.74	29.58	29.68	29.63	0.59%	23,298
Nov 19, 2024	29.38	29.60	29.38	29.50	29.46	1.85%	82,940
Nov 18, 2024	28.87	29.04	28.76	28.96	28.92	-1.34%	24,001
Nov 15, 2024	29.49	29.55	29.30	29.36	29.31	-2.82%	48,842
Nov 14, 2024	30.53	30.62	30.20	30.21	30.17	-4.22%	27,237
Nov 13, 2024	31.75	31.81	31.48	31.54	31.50	2.07%	27,327
Nov 12, 2024	31.08	31.23	30.83	30.90	30.86	-1.15%	57,856
Nov 11, 2024	31.29	31.42	31.18	31.26	31.22	5.61%	81,573
Nov 8, 2024	29.97	30.14	29.25	29.60	29.56	-8.30%	122,385
Nov 7, 2024	31.83	32.46	31.63	32.28	32.23	7.78%	202,940
Nov 6, 2024	29.69	30.07	29.46	29.95	29.91	-2.76%	36,592
Nov 5, 2024	30.82	30.82	30.65	30.80	30.76	5.84%	59,738
Nov 4, 2024	29.32	29.41	29.07	29.10	29.06	3.50%	19,529
Nov 1, 2024	28.48	28.63	28.10	28.12	28.08	-2.68%	167,267
Oct 31, 2024	28.91	28.99	28.65	28.89	28.85	0.37%	24,614
Oct 30, 2024	28.66	28.86	28.40	28.78	28.74	-0.74%	28,693
Oct 29, 2024	29.41	29.46	28.99	29.00	28.96	-3.00%	117,715
Oct 28, 2024	29.76	30.00	29.63	29.90	29.85	0.12%	29,191
Oct 25, 2024	29.88	30.09	29.77	29.86	29.82	3.61%	125,310
Oct 24, 2024	28.85	28.99	28.64	28.82	28.78	-0.79%	54,705
Oct 23, 2024	29.23	29.31	28.98	29.05	29.01	-2.12%	38,436
Oct 22, 2024	29.31	29.94	29.31	29.68	29.64	1.50%	69,215
Oct 21, 2024	29.35	29.50	29.03	29.24	29.20	-0.85%	64,005
Oct 18, 2024	29.60	29.65	29.17	29.49	29.45	11.33%	183,121
Oct 17, 2024	26.67	26.69	26.13	26.49	26.45	-2.97%	150,851
Oct 16, 2024	27.00	27.52	26.99	27.30	27.26	0.93%	45,333
Oct 15, 2024	28.00	28.22	26.80	27.05	27.01	-6.39%	251,694
Oct 14, 2024	29.36	29.80	28.61	28.90	28.85	-2.22%	82,984
Oct 11, 2024	28.94	29.86	28.64	29.55	29.51	-2.18%	177,317
Oct 10, 2024	30.65	30.93	29.50	30.21	30.17	-1.56%	153,263
Oct 9, 2024	29.60	31.48	29.28	30.69	30.65	-12.64%	392,743
Oct 8, 2024	35.28	36.18	33.75	35.13	35.08	-20.32%	728,944
Oct 7, 2024	39.40	46.00	39.00	44.09	44.03	21.73%	1,103,208
Oct 4, 2024	35.34	36.22	35.00	36.22	36.17	9.06%	332,673
Oct 3, 2024	33.47	33.72	32.18	33.21	33.16	-2.64%	138,223
Oct 2, 2024	33.79	38.74	33.11	34.11	34.06	8.67%	558,384
Oct 1, 2024	29.75	31.61	29.53	31.39	31.35	6.71%	128,546
Sep 30, 2024	29.30	29.45	29.09	29.42	29.37	14.23%	134,003
Sep 27, 2024	25.00	25.79	24.69	25.75	25.71	8.74%	50,444