CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	41.90	42.23	41.83	42.21	-	0.86%	31,192
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
Jul 25, 2025	31.19	31.27	31.17	31.23	31.23	-0.20%	11,852
Jul 24, 2025	31.21	31.33	31.20	31.29	31.29	1.04%	16,108
Jul 23, 2025	30.81	30.98	30.80	30.97	30.97	0.10%	7,280
Jul 22, 2025	30.76	30.95	30.63	30.94	30.94	1.18%	10,564
Jul 21, 2025	30.52	30.61	30.48	30.58	30.58	0.99%	5,608
Jul 18, 2025	30.30	30.44	30.26	30.28	30.28	0.33%	6,683
Jul 17, 2025	30.00	30.22	29.96	30.18	30.18	2.03%	23,637
Jul 16, 2025	29.57	29.76	29.49	29.58	29.58	-0.67%	2,295
Jul 15, 2025	29.77	29.81	29.60	29.78	29.78	1.67%	6,383
Jul 14, 2025	29.29	29.35	29.24	29.29	29.29	-0.37%	7,641
Jul 11, 2025	29.26	29.40	29.26	29.40	29.40	0.75%	10,770
Jul 10, 2025	29.11	29.19	29.10	29.18	29.18	0.32%	2,400
Jul 9, 2025	29.08	29.13	29.00	29.09	29.09	0.22%	3,351
Jul 8, 2025	28.86	29.05	28.86	29.02	29.02	2.45%	3,595