CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	49.57	49.82	49.52	49.69	49.69	2.01%	30,668
Aug 26, 2026	48.87	48.93	48.71	48.71	48.71	-0.20%	43,440
Aug 25, 2026	48.80	49.01	48.62	48.81	48.81	0.25%	64,840
Aug 24, 2026	49.13	49.13	48.48	48.69	48.69	-4.13%	107,758
Aug 21, 2026	50.94	50.98	50.79	50.79	50.79	1.32%	20,696
Aug 20, 2026	49.88	50.19	49.86	50.13	50.13	0.50%	116,149
Aug 19, 2026	50.45	50.45	49.83	49.88	49.88	-4.68%	128,342
Aug 18, 2026	53.13	53.13	52.33	52.33	52.33	-2.50%	67,580
Aug 17, 2026	53.11	53.70	53.11	53.67	53.67	3.33%	140,252
Aug 14, 2026	52.03	52.13	51.85	51.94	51.94	0.64%	19,129
Aug 13, 2026	51.32	51.63	51.32	51.61	51.61	-0.48%	120,776
Aug 12, 2026	51.90	52.04	51.77	51.86	51.86	2.65%	118,199
Aug 11, 2026	50.74	50.83	50.47	50.52	50.52	0.22%	81,621
Aug 10, 2026	50.39	50.59	50.36	50.41	50.41	-1.89%	100,059
Aug 7, 2026	51.42	51.48	51.20	51.38	51.38	1.46%	139,573
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%	264,931
Aug 3, 2026	47.18	47.74	46.98	47.60	47.60	-0.48%	111,381
Jul 31, 2026	47.93	48.12	47.39	47.83	47.83	0.53%	44,232
Jul 30, 2026	46.65	47.86	46.54	47.58	47.58	0.61%	147,126
Jul 29, 2026	47.97	48.24	47.28	47.29	47.29	-0.36%	48,792
Jul 28, 2026	47.54	47.80	47.25	47.46	47.46	-6.89%	66,386
Jul 27, 2026	50.80	51.02	50.50	50.97	50.97	3.14%	78,580
Jul 24, 2026	49.88	50.05	49.27	49.42	49.42	-2.00%	53,728
Jul 23, 2026	50.79	50.81	50.12	50.43	50.43	-0.71%	40,904
Jul 22, 2026	51.00	51.14	50.74	50.79	50.79	-2.98%	62,779
Jul 21, 2026	52.01	52.45	52.01	52.35	52.35	7.30%	56,847
Jul 20, 2026	49.10	49.65	48.79	48.79	48.79	-0.27%	99,200
Jul 17, 2026	48.76	49.22	48.59	48.92	48.92	-6.03%	184,748