CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.36	57.73	57.36	57.67	-	0.54%	141,588
May 26, 2026	57.10	57.36	56.98	57.36	57.36	3.30%	99,169
May 22, 2026	55.55	55.81	55.24	55.53	55.53	0.51%	109,799
May 21, 2026	54.48	55.33	54.48	55.25	55.25	-1.33%	261,037
May 20, 2026	55.46	56.09	55.34	56.00	56.00	2.14%	148,849
May 19, 2026	54.65	55.09	54.40	54.82	54.82	-1.14%	131,329
May 18, 2026	55.90	55.95	55.40	55.45	55.45	-0.40%	92,735
May 15, 2026	56.00	56.00	55.51	55.67	55.67	-1.99%	166,898
May 14, 2026	56.00	56.97	55.91	56.80	56.80	-2.07%	507,116
May 13, 2026	56.98	58.13	56.93	58.00	58.00	3.65%	113,241
May 12, 2026	56.52	56.52	55.78	55.96	55.96	-2.00%	118,368
May 11, 2026	56.40	57.35	56.30	57.10	57.10	5.00%	315,947
May 8, 2026	54.29	54.47	54.15	54.38	54.38	0.87%	252,089
May 7, 2026	54.71	54.86	53.89	53.91	53.91	-1.53%	90,667
May 6, 2026	53.94	54.75	53.81	54.75	54.75	2.86%	175,901
May 5, 2026	53.24	53.38	53.05	53.23	53.23	0.65%	46,885
May 4, 2026	53.29	53.33	52.68	52.88	52.88	-0.96%	194,231
May 1, 2026	53.11	53.67	53.11	53.39	53.39	0.62%	64,205
Apr 30, 2026	52.12	53.13	52.12	53.06	53.06	2.33%	133,276
Apr 29, 2026	51.77	51.89	51.55	51.85	51.85	2.07%	73,725
Apr 28, 2026	50.91	51.12	50.63	50.80	50.80	-0.82%	341,328
Apr 27, 2026	51.70	51.70	51.15	51.22	51.22	-2.03%	22,019
Apr 24, 2026	52.07	52.28	51.80	52.28	52.28	-0.68%	23,446
Apr 23, 2026	53.00	53.04	52.58	52.64	52.64	-0.88%	17,164
Apr 22, 2026	53.00	53.41	52.87	53.11	53.11	2.49%	71,960
Apr 21, 2026	52.09	52.13	51.62	51.82	51.82	-1.11%	31,154
Apr 20, 2026	52.29	52.44	52.14	52.40	52.40	-0.44%	24,791
Apr 17, 2026	52.16	53.02	52.16	52.63	52.63	2.61%	145,737
Apr 16, 2026	51.05	51.61	50.87	51.29	51.29	2.66%	47,191
Apr 15, 2026	49.67	50.18	49.67	49.96	49.96	-1.75%	43,602
Apr 14, 2026	50.31	50.94	50.31	50.85	50.85	2.94%	47,305
Apr 13, 2026	48.69	49.50	48.67	49.40	49.40	1.77%	37,774
Apr 10, 2026	48.42	48.60	48.30	48.54	48.54	3.76%	33,855
Apr 9, 2026	46.43	46.97	46.30	46.78	46.78	-0.57%	21,685
Apr 8, 2026	47.06	47.17	46.81	47.05	47.05	6.52%	24,436
Apr 7, 2026	44.23	44.71	43.76	44.17	44.17	-0.18%	95,735
Apr 6, 2026	44.15	44.50	44.15	44.25	44.25	-0.78%	6,134
Apr 2, 2026	44.01	44.88	44.00	44.60	44.60	-1.26%	13,230
Apr 1, 2026	44.90	45.40	44.90	45.17	45.17	-0.62%	11,382
Mar 31, 2026	44.58	45.56	44.57	45.45	45.45	0.26%	28,268
Mar 30, 2026	45.21	45.35	45.01	45.33	45.33	0.96%	18,214
Mar 27, 2026	45.21	45.22	44.79	44.90	44.90	-0.64%	16,758
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%	11,107
Mar 23, 2026	46.26	46.29	45.43	45.64	45.64	0.48%	60,136
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%	54,937