CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	25.59	25.60	25.47	25.47	25.47	-0.55%	7,011
Apr 23, 2025	25.70	25.82	25.53	25.61	25.61	1.23%	18,645
Apr 22, 2025	25.27	25.44	25.20	25.30	25.30	0.48%	15,011
Apr 21, 2025	25.28	25.31	25.14	25.18	25.18	2.36%	26,282
Apr 17, 2025	24.76	24.76	24.60	24.60	24.60	-0.53%	7,061
Apr 16, 2025	24.74	24.87	24.61	24.73	24.73	-0.40%	12,322
Apr 15, 2025	24.97	24.97	24.83	24.83	24.83	-1.15%	13,661
Apr 14, 2025	25.13	25.22	25.02	25.12	25.12	-0.24%	21,876
Apr 11, 2025	25.01	25.23	24.80	25.18	25.18	2.94%	17,082
Apr 10, 2025	24.25	24.69	24.25	24.46	24.46	0.68%	39,528
Apr 9, 2025	23.59	24.30	23.52	24.30	24.30	6.98%	32,077
Apr 8, 2025	23.77	23.77	22.53	22.71	22.71	0.35%	25,128
Apr 7, 2025	22.63	23.94	22.38	22.63	22.63	-10.98%	75,552
Apr 4, 2025	25.27	25.61	25.08	25.42	25.42	-4.90%	38,032
Apr 3, 2025	26.70	26.82	26.66	26.73	26.73	-2.37%	46,386
Apr 2, 2025	27.45	27.46	27.38	27.38	27.38	0.04%	3,451
Apr 1, 2025	27.39	27.44	27.32	27.37	27.37	-0.55%	6,143
Mar 31, 2025	27.45	27.57	27.39	27.52	27.52	-0.40%	13,429
Mar 28, 2025	27.83	27.83	27.62	27.63	27.63	-1.56%	7,342
Mar 27, 2025	28.08	28.09	27.97	28.07	28.07	0.39%	6,410
Mar 26, 2025	28.03	28.03	27.96	27.96	27.96	-0.18%	2,221
Mar 25, 2025	28.03	28.09	28.01	28.01	28.01	-	3,514
Mar 24, 2025	28.21	28.21	28.00	28.01	28.01	-0.25%	4,773
Mar 21, 2025	28.18	28.21	28.06	28.08	28.08	-1.54%	109,459
Mar 20, 2025	28.75	28.75	28.50	28.52	28.52	-2.32%	24,564
Mar 19, 2025	29.31	29.31	29.18	29.20	29.20	-0.69%	8,208
Mar 18, 2025	29.46	29.48	29.31	29.40	29.40	-0.31%	67,902
Mar 17, 2025	29.12	29.55	29.12	29.49	29.49	-0.47%	173,696
Mar 14, 2025	29.42	29.74	29.34	29.63	29.63	3.84%	55,540
Mar 13, 2025	28.35	28.53	28.35	28.53	28.53	-0.61%	5,097
Mar 12, 2025	28.80	28.80	28.60	28.71	28.71	-0.55%	10,831
Mar 11, 2025	28.88	28.90	28.72	28.87	28.87	1.73%	7,049
Mar 10, 2025	28.69	28.69	28.38	28.38	28.38	-1.53%	14,891
Mar 7, 2025	28.87	28.93	28.75	28.82	28.82	-1.74%	6,373
Mar 6, 2025	29.26	29.41	29.23	29.33	29.33	1.30%	17,519
Mar 5, 2025	28.64	28.99	28.62	28.96	28.96	1.31%	17,736
Mar 4, 2025	28.47	28.60	28.34	28.58	28.58	0.46%	17,531
Mar 3, 2025	28.75	28.75	28.28	28.45	28.45	0.62%	17,559
Feb 28, 2025	28.33	28.40	28.19	28.28	28.28	-2.77%	23,901
Feb 27, 2025	29.33	29.33	29.06	29.08	29.08	-1.42%	14,937
Feb 26, 2025	29.65	29.79	29.49	29.50	29.50	0.58%	36,664
Feb 25, 2025	29.36	29.45	29.26	29.33	29.33	0.14%	12,553
Feb 24, 2025	29.59	29.59	29.29	29.29	29.29	-2.20%	23,936
Feb 21, 2025	30.07	30.17	29.84	29.95	29.95	1.93%	30,679
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