CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	44.58	45.56	44.57	45.45	45.45	0.26%	28,103
Mar 30, 2026	45.21	45.35	45.01	45.33	45.33	0.96%	17,728
Mar 27, 2026	45.21	45.22	44.79	44.90	44.90	-0.64%	16,390
Mar 26, 2026	45.42	45.65	45.12	45.19	45.19	-2.57%	19,028
Mar 25, 2026	46.03	46.38	46.03	46.38	46.38	3.58%	16,330
Mar 24, 2026	44.71	45.12	44.59	44.78	44.78	-1.90%	10,836
Mar 23, 2026	46.26	46.29	45.43	45.64	45.64	0.48%	60,135
Mar 20, 2026	46.14	46.14	45.22	45.42	45.42	-1.50%	66,962
Mar 19, 2026	45.67	46.15	45.52	46.11	46.11	0.96%	51,812
Mar 18, 2026	45.69	46.04	45.58	45.67	45.67	-0.78%	14,098
Mar 17, 2026	46.16	46.16	45.87	46.03	46.03	-1.29%	54,517
Mar 16, 2026	46.64	46.84	46.55	46.63	46.63	1.77%	47,680
Mar 13, 2026	46.59	46.59	45.82	45.82	45.82	0.10%	23,731
Mar 12, 2026	46.00	46.07	45.61	45.78	45.78	-1.89%	31,031
Mar 11, 2026	46.50	46.77	46.44	46.66	46.66	1.79%	18,815
Mar 10, 2026	46.09	46.53	45.80	45.84	45.84	1.35%	83,587
Mar 9, 2026	44.35	45.23	44.04	45.23	45.23	2.82%	53,321
Mar 6, 2026	43.94	44.37	43.76	43.99	43.99	-0.94%	33,632
Mar 5, 2026	44.47	44.85	44.07	44.41	44.41	-0.30%	34,890
Mar 4, 2026	44.51	44.55	44.14	44.54	44.54	1.65%	34,666
Mar 3, 2026	43.82	44.29	43.03	43.82	43.82	-4.94%	89,505
Mar 2, 2026	45.63	46.18	45.63	46.09	46.09	-0.50%	122,839
Feb 27, 2026	46.20	46.47	46.20	46.32	46.32	-0.15%	33,952
Feb 26, 2026	47.02	47.02	46.25	46.39	46.39	-2.13%	97,303
Feb 25, 2026	47.12	47.43	46.94	47.40	47.40	2.51%	124,058
Feb 24, 2026	46.10	46.60	45.94	46.24	46.24	-0.22%	133,965
Feb 23, 2026	47.03	47.03	46.34	46.34	46.34	-0.28%	69,515
Feb 20, 2026	45.78	46.60	45.52	46.47	46.47	0.87%	29,129
Feb 19, 2026	46.00	46.09	45.82	46.07	46.07	-0.50%	21,806
Feb 18, 2026	46.43	46.48	46.19	46.30	46.30	0.89%	26,665
Feb 17, 2026	45.77	46.35	45.66	45.89	45.89	0.70%	24,549
Feb 13, 2026	45.30	45.74	45.07	45.57	45.57	-	15,022
Feb 12, 2026	46.07	46.23	45.57	45.57	45.57	0.22%	46,393
Feb 11, 2026	45.17	45.73	45.17	45.47	45.47	-1.28%	124,363
Feb 10, 2026	46.08	46.29	46.04	46.06	46.06	-0.99%	35,995
Feb 9, 2026	46.02	46.75	46.02	46.52	46.52	1.89%	36,174
Feb 6, 2026	45.18	45.66	45.11	45.66	45.66	1.99%	32,873
Feb 5, 2026	45.13	45.20	44.66	44.77	44.77	-2.10%	43,515
Feb 4, 2026	46.03	46.07	45.49	45.73	45.73	-0.45%	45,645
Feb 3, 2026	45.84	46.16	45.75	45.94	45.94	0.43%	29,452
Feb 2, 2026	45.66	45.96	45.66	45.74	45.74	-0.97%	37,381
Jan 30, 2026	46.30	46.40	45.84	46.19	46.19	1.27%	107,864
Jan 29, 2026	45.88	46.02	45.27	45.61	45.61	-0.28%	39,149
Jan 28, 2026	45.82	46.03	45.73	45.74	45.74	-1.80%	64,982
Jan 27, 2026	46.41	46.59	46.36	46.58	46.58	0.58%	14,213
Jan 26, 2026	46.14	46.35	46.12	46.31	46.31	-0.58%	70,486
Jan 23, 2026	46.10	46.71	46.05	46.58	46.58	0.60%	99,136
Jan 22, 2026	46.21	46.61	46.20	46.30	46.30	0.92%	87,790
Jan 21, 2026	45.91	46.13	45.71	45.88	45.88	1.77%	31,889
Jan 20, 2026	45.28	45.54	45.08	45.08	45.08	-2.74%	39,835