CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	37.97	38.20	37.82	38.14	38.14	5.15%	38,443
Aug 27, 2025	36.49	36.56	36.26	36.27	36.27	-2.08%	22,023
Aug 26, 2025	37.02	37.10	36.95	37.04	37.04	-0.02%	29,838
Aug 25, 2025	36.90	37.17	36.90	37.05	37.05	1.51%	24,882
Aug 22, 2025	35.99	36.50	35.99	36.50	36.50	5.18%	30,824
Aug 21, 2025	34.70	34.82	34.66	34.70	34.70	-0.72%	10,161
Aug 20, 2025	34.96	35.08	34.80	34.95	34.95	0.29%	24,947
Aug 19, 2025	34.79	34.85	34.73	34.85	34.85	-0.29%	22,889
Aug 18, 2025	34.72	34.95	34.63	34.95	34.95	3.10%	32,047
Aug 15, 2025	33.88	33.92	33.82	33.90	33.90	3.31%	13,976
Aug 14, 2025	33.03	33.03	32.75	32.81	32.81	-2.60%	13,515
Aug 13, 2025	33.50	33.69	33.50	33.69	33.69	4.06%	24,444
Aug 12, 2025	32.08	32.41	32.08	32.38	32.38	2.42%	16,963
Aug 11, 2025	31.72	31.72	31.58	31.61	31.61	1.39%	19,958
Aug 8, 2025	31.11	31.24	31.10	31.18	31.18	-0.05%	6,758
Aug 7, 2025	31.33	31.33	31.15	31.19	31.19	-0.83%	4,479
Aug 6, 2025	31.47	31.47	31.34	31.45	31.45	0.33%	4,096
Aug 5, 2025	31.24	31.37	31.24	31.35	31.35	0.45%	8,820
Aug 4, 2025	31.09	31.21	31.03	31.21	31.21	1.93%	6,315
Aug 1, 2025	30.66	30.68	30.56	30.62	30.62	-0.08%	7,281
Jul 31, 2025	30.79	30.85	30.64	30.64	30.64	-2.47%	25,501
Jul 30, 2025	31.49	31.55	31.39	31.42	31.42	-1.92%	10,781
Jul 29, 2025	31.96	32.08	31.96	32.04	32.04	2.28%	19,896
Jul 28, 2025	31.44	31.45	31.27	31.32	31.32	0.29%	4,698