CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	28.08	28.09	27.97	28.07	28.07	0.39%	6,388
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
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