CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	35.63	35.75	35.60	35.75	35.75	-0.22%	53,804
Nov 5, 2026	37.00	37.00	35.83	35.83	35.83	-2.77%	173,384
Nov 4, 2026	36.66	36.94	36.63	36.85	36.85	6.53%	152,697
Nov 3, 2026	34.70	34.73	34.48	34.59	34.59	-1.71%	65,651
Nov 2, 2026	35.47	35.67	35.11	35.19	35.19	1.09%	119,320
Oct 30, 2026	35.05	35.07	34.55	34.81	34.81	-3.76%	107,636
Oct 29, 2026	36.25	36.25	35.93	36.17	36.17	-4.74%	72,711
Oct 28, 2026	38.03	38.03	37.74	37.97	37.97	1.66%	63,811
Oct 27, 2026	37.32	37.36	37.09	37.35	37.35	-2.17%	105,817
Oct 26, 2026	38.07	38.34	38.00	38.18	38.18	-0.55%	39,933
Oct 23, 2026	38.22	38.46	38.15	38.39	38.39	3.56%	55,328
Oct 22, 2026	37.29	37.52	37.07	37.07	37.07	-4.38%	29,185
Oct 21, 2026	39.02	39.02	38.65	38.77	38.77	-1.66%	46,194
Oct 20, 2026	39.21	39.58	39.21	39.42	39.42	0.34%	20,112
Oct 19, 2026	39.42	39.48	39.24	39.29	39.29	-0.15%	24,634
Oct 16, 2026	39.82	39.83	39.25	39.35	39.35	-2.26%	21,290
Oct 15, 2026	40.10	40.33	39.87	40.26	40.26	-0.52%	53,857
Oct 14, 2026	41.10	41.17	40.46	40.47	40.47	-4.82%	142,919
Oct 13, 2026	42.54	42.64	42.32	42.52	42.52	0.38%	62,785
Oct 12, 2026	42.59	42.59	42.25	42.36	42.36	-3.20%	40,354
Oct 9, 2026	43.70	43.78	43.61	43.76	43.76	1.63%	32,467
Oct 8, 2026	43.46	43.61	43.00	43.06	43.06	-3.24%	79,003
Oct 7, 2026	44.30	44.62	44.28	44.50	44.50	-1.11%	22,805
Oct 6, 2026	44.81	45.13	44.81	45.00	45.00	0.02%	29,752
Oct 5, 2026	44.41	45.06	44.41	44.99	44.99	1.19%	33,522
Oct 2, 2026	44.34	44.70	44.32	44.46	44.46	-0.56%	39,339
Oct 1, 2026	44.71	44.78	44.37	44.71	44.71	-0.75%	75,070
Sep 30, 2026	45.20	45.20	44.90	45.05	45.05	-0.31%	45,986
Sep 29, 2026	45.17	45.34	45.10	45.19	45.19	0.02%	67,939
Sep 28, 2026	45.11	45.28	44.90	45.18	45.18	-4.36%	126,641
Sep 25, 2026	47.07	47.29	46.95	47.24	47.24	-0.38%	64,709
Sep 24, 2026	47.41	47.54	47.21	47.42	47.42	-1.94%	48,813
Sep 23, 2026	48.53	48.56	48.14	48.36	48.36	-2.16%	173,927
Sep 22, 2026	49.16	49.47	49.16	49.43	49.43	0.08%	120,300
Sep 21, 2026	49.21	49.61	49.06	49.39	49.39	1.40%	156,306
Sep 18, 2026	48.36	48.73	48.28	48.71	48.71	2.33%	126,145
Sep 17, 2026	47.63	47.76	47.53	47.60	47.60	0.46%	69,360
Sep 16, 2026	47.49	47.67	47.10	47.38	47.38	1.56%	73,711
Sep 15, 2026	46.83	46.94	46.65	46.65	46.65	-1.08%	98,013
Sep 14, 2026	47.00	47.26	46.97	47.16	47.16	-0.81%	33,459
Sep 11, 2026	47.72	47.80	47.48	47.55	47.55	0.77%	81,978
Sep 10, 2026	47.52	47.55	47.16	47.18	47.18	-1.71%	44,181
Sep 9, 2026	48.10	48.35	47.97	48.00	48.00	-0.39%	97,692
Sep 8, 2026	48.25	48.75	48.05	48.19	48.19	1.01%	200,655
Sep 4, 2026	47.31	47.79	47.31	47.71	47.71	-0.10%	133,566
Sep 3, 2026	47.50	47.79	47.37	47.76	47.76	0.36%	28,540
Sep 2, 2026	47.59	47.86	47.59	47.59	47.59	-1.06%	95,904
Sep 1, 2026	48.50	48.56	48.09	48.10	48.10	-2.16%	92,547
Aug 31, 2026	49.08	49.18	48.93	49.16	49.16	0.76%	73,412
Aug 28, 2026	49.24	49.27	48.69	48.79	48.79	-1.81%	49,260