CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.20	28.25	28.20	28.20	28.20	-0.09%	1,630
Jun 26, 2025	28.19	28.25	28.18	28.22	28.22	-0.38%	1,639
Jun 25, 2025	28.38	28.38	28.25	28.33	28.33	2.64%	28,381
Jun 24, 2025	27.47	27.60	27.45	27.60	27.60	2.61%	20,651
Jun 23, 2025	26.76	26.90	26.68	26.90	26.90	0.73%	8,992
Jun 20, 2025	26.88	26.88	26.61	26.70	26.70	-1.42%	6,688
Jun 18, 2025	27.26	27.26	27.09	27.09	27.09	-0.07%	11,946
Jun 17, 2025	27.26	27.27	27.07	27.11	27.11	-0.95%	15,822
Jun 16, 2025	27.47	27.72	27.36	27.37	27.37	0.96%	7,302
Jun 13, 2025	27.21	27.28	27.10	27.11	27.11	-1.72%	10,171
Jun 12, 2025	27.41	27.64	27.41	27.58	27.58	0.75%	6,946
Jun 11, 2025	27.33	27.42	27.33	27.37	27.37	1.12%	9,696
Jun 10, 2025	27.37	27.46	27.03	27.07	27.07	-1.80%	17,343
Jun 9, 2025	27.42	27.59	27.42	27.57	27.57	1.19%	6,423
Jun 6, 2025	27.22	27.24	27.07	27.24	27.24	-0.91%	7,340
Jun 5, 2025	27.50	27.57	27.40	27.49	27.49	1.40%	10,731
Jun 4, 2025	26.94	27.13	26.94	27.11	27.11	1.69%	14,713
Jun 3, 2025	26.57	26.66	26.57	26.66	26.66	1.71%	4,414
Jun 2, 2025	26.12	26.22	26.06	26.21	26.21	-	9,229
May 30, 2025	26.30	26.36	26.10	26.21	26.21	-1.49%	8,500
May 29, 2025	26.70	26.73	26.57	26.61	26.61	1.44%	3,897
May 28, 2025	26.28	26.34	26.19	26.23	26.23	-0.73%	5,177
May 27, 2025	26.35	26.44	26.30	26.42	26.42	-1.41%	8,480
May 23, 2025	26.74	26.80	26.74	26.80	26.80	-0.59%	1,885
May 22, 2025	27.06	27.06	26.93	26.96	26.96	-0.96%	7,186
May 21, 2025	27.35	27.37	27.23	27.23	27.23	0.39%	8,442
May 20, 2025	27.12	27.13	27.05	27.12	27.12	0.81%	7,015
May 19, 2025	26.82	26.95	26.77	26.90	26.90	-0.33%	8,994
May 16, 2025	26.89	26.99	26.88	26.99	26.99	0.03%	2,760
May 15, 2025	27.00	27.00	26.89	26.98	26.98	-1.98%	3,768
May 14, 2025	27.64	27.64	27.51	27.53	27.53	0.62%	5,222
May 13, 2025	27.29	27.43	27.27	27.36	27.36	-0.77%	8,582
May 12, 2025	27.60	27.65	27.41	27.57	27.57	4.09%	18,371
May 9, 2025	26.60	26.66	26.45	26.49	26.49	-1.29%	20,532
May 8, 2025	26.63	26.83	26.61	26.83	26.83	2.40%	23,811
May 7, 2025	26.18	26.24	26.18	26.20	26.20	-1.28%	3,327
May 6, 2025	26.10	26.58	26.10	26.54	26.54	1.10%	6,861
May 5, 2025	26.40	26.40	26.25	26.25	26.25	-0.03%	3,000
May 2, 2025	26.06	26.29	26.06	26.26	26.26	3.72%	19,663
May 1, 2025	25.49	25.51	25.31	25.32	25.32	-0.78%	5,331
Apr 30, 2025	25.49	25.53	25.42	25.52	25.52	0.65%	1,545
Apr 29, 2025	25.39	25.39	25.35	25.35	25.35	-0.14%	1,210
Apr 28, 2025	25.32	25.39	25.27	25.39	25.39	-0.64%	3,823
Apr 25, 2025	25.54	25.63	25.53	25.55	25.55	0.31%	5,469
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