CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	49.24	49.27	48.69	48.79	48.79	-1.81%	49,258
Aug 27, 2026	49.57	49.82	49.52	49.69	49.69	2.01%	30,666
Aug 26, 2026	48.87	48.93	48.71	48.71	48.71	-0.20%	42,181
Aug 25, 2026	48.80	49.01	48.62	48.81	48.81	0.25%	64,774
Aug 24, 2026	49.13	49.13	48.48	48.69	48.69	-4.13%	107,736
Aug 21, 2026	50.94	50.98	50.79	50.79	50.79	1.32%	20,682
Aug 20, 2026	49.88	50.19	49.86	50.13	50.13	0.50%	116,134
Aug 19, 2026	50.45	50.45	49.83	49.88	49.88	-4.68%	128,100
Aug 18, 2026	53.13	53.13	52.33	52.33	52.33	-2.50%	67,564
Aug 17, 2026	53.11	53.70	53.11	53.67	53.67	3.33%	140,247
Aug 14, 2026	52.03	52.13	51.85	51.94	51.94	0.64%	19,128
Aug 13, 2026	51.32	51.63	51.32	51.61	51.61	-0.48%	120,775
Aug 12, 2026	51.90	52.04	51.77	51.86	51.86	2.65%	118,198
Aug 11, 2026	50.74	50.83	50.47	50.52	50.52	0.22%	79,420
Aug 10, 2026	50.39	50.59	50.36	50.41	50.41	-1.89%	100,058
Aug 7, 2026	51.42	51.48	51.20	51.38	51.38	1.46%	139,508
Aug 6, 2026	50.40	50.85	50.32	50.64	50.64	0.84%	162,580
Aug 5, 2026	50.27	50.67	50.22	50.22	50.22	0.78%	88,980
Aug 4, 2026	49.11	49.92	49.10	49.83	49.83	4.68%	264,333
Aug 3, 2026	47.18	47.74	46.98	47.60	47.60	-0.48%	111,380
Jul 31, 2026	47.93	48.12	47.39	47.83	47.83	0.53%	44,230
Jul 30, 2026	46.65	47.86	46.54	47.58	47.58	0.61%	145,979
Jul 29, 2026	47.97	48.24	47.28	47.29	47.29	-0.36%	48,602
Jul 28, 2026	47.54	47.80	47.25	47.46	47.46	-6.89%	66,165
Jul 27, 2026	50.80	51.02	50.50	50.97	50.97	3.14%	78,368
Jul 24, 2026	49.88	50.05	49.27	49.42	49.42	-2.00%	53,697
Jul 23, 2026	50.79	50.81	50.12	50.43	50.43	-0.71%	40,703
Jul 22, 2026	51.00	51.14	50.74	50.79	50.79	-2.98%	62,778
Jul 21, 2026	52.01	52.45	52.01	52.35	52.35	7.30%	56,846
Jul 20, 2026	49.10	49.65	48.79	48.79	48.79	-0.27%	95,650
Jul 17, 2026	48.76	49.22	48.59	48.92	48.92	-6.03%	184,748
Jul 16, 2026	52.46	52.52	52.00	52.06	52.06	-4.09%	53,218
Jul 15, 2026	54.25	54.54	53.86	54.28	54.28	-1.15%	87,665
Jul 14, 2026	54.84	55.11	54.80	54.91	54.91	3.96%	129,926
Jul 13, 2026	53.24	53.24	52.73	52.82	52.82	-4.22%	77,821
Jul 10, 2026	54.80	55.40	54.62	55.15	55.15	-4.07%	114,943
Jul 9, 2026	57.56	57.79	57.21	57.49	57.49	4.79%	70,055
Jul 8, 2026	54.36	54.86	54.00	54.86	54.86	-1.10%	253,876
Jul 7, 2026	55.86	55.92	55.28	55.47	55.47	-2.24%	128,022
Jul 6, 2026	56.00	56.74	55.91	56.74	56.74	0.11%	114,441
Jul 2, 2026	57.40	57.79	56.08	56.68	56.68	-6.85%	301,419
Jul 1, 2026	60.52	61.04	60.24	60.85	60.85	-2.50%	62,970
Jun 30, 2026	62.13	62.52	61.82	62.41	62.41	3.45%	62,727
Jun 29, 2026	59.44	60.33	59.38	60.33	60.33	-0.15%	54,109
Jun 26, 2026	60.09	60.50	59.86	60.42	60.42	-2.78%	90,823
Jun 25, 2026	62.53	62.59	61.64	62.15	62.15	3.88%	69,508
Jun 24, 2026	59.73	60.08	59.44	59.83	59.83	0.20%	140,755
Jun 23, 2026	59.77	60.02	59.50	59.71	59.71	-4.05%	91,498
Jun 22, 2026	62.15	62.58	62.02	62.23	62.23	2.79%	63,393
Jun 18, 2026	60.74	60.84	60.42	60.54	60.54	4.27%	71,246