CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.91	51.12	50.63	51.04	-	-0.35%	159,812
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%	17,108
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%	31,153
Apr 20, 2026	52.29	52.44	52.14	52.40	52.40	-0.44%	24,756
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%	47,165
Apr 15, 2026	49.67	50.18	49.67	49.96	49.96	-1.75%	43,596
Apr 14, 2026	50.31	50.94	50.31	50.85	50.85	2.94%	47,189
Apr 13, 2026	48.69	49.50	48.67	49.40	49.40	1.77%	37,749
Apr 10, 2026	48.42	48.60	48.30	48.54	48.54	3.76%	33,798
Apr 9, 2026	46.43	46.97	46.30	46.78	46.78	-0.57%	21,682
Apr 8, 2026	47.06	47.17	46.81	47.05	47.05	6.52%	24,133
Apr 7, 2026	44.23	44.71	43.76	44.17	44.17	-0.18%	95,510
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%	13,228
Apr 1, 2026	44.90	45.40	44.90	45.17	45.17	-0.62%	11,371
Mar 31, 2026	44.58	45.56	44.57	45.45	45.45	0.26%	28,103
Mar 30, 2026	45.21	45.35	45.01	45.33	45.33	0.96%	17,728
Mar 27, 2026	45.21	45.22	44.79	44.90	44.90	-0.64%	16,390
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%	10,836
Mar 23, 2026	46.26	46.29	45.43	45.64	45.64	0.48%	60,135
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%	54,517
Mar 16, 2026	46.64	46.84	46.55	46.63	46.63	1.77%	47,680
Mar 13, 2026	46.59	46.59	45.82	45.82	45.82	0.10%	23,731
Mar 12, 2026	46.00	46.07	45.61	45.78	45.78	-1.89%	31,031
Mar 11, 2026	46.50	46.77	46.44	46.66	46.66	1.79%	18,815
Mar 10, 2026	46.09	46.53	45.80	45.84	45.84	1.35%	83,587
Mar 9, 2026	44.35	45.23	44.04	45.23	45.23	2.82%	53,321
Mar 6, 2026	43.94	44.37	43.76	43.99	43.99	-0.94%	33,632
Mar 5, 2026	44.47	44.85	44.07	44.41	44.41	-0.30%	34,890
Mar 4, 2026	44.51	44.55	44.14	44.54	44.54	1.65%	34,666
Mar 3, 2026	43.82	44.29	43.03	43.82	43.82	-4.94%	89,505
Mar 2, 2026	45.63	46.18	45.63	46.09	46.09	-0.50%	122,839
Feb 27, 2026	46.20	46.47	46.20	46.32	46.32	-0.15%	33,952
Feb 26, 2026	47.02	47.02	46.25	46.39	46.39	-2.13%	97,303
Feb 25, 2026	47.12	47.43	46.94	47.40	47.40	2.51%	124,058
Feb 24, 2026	46.10	46.60	45.94	46.24	46.24	-0.22%	133,965
Feb 23, 2026	47.03	47.03	46.34	46.34	46.34	-0.28%	69,515
Feb 20, 2026	45.78	46.60	45.52	46.47	46.47	0.87%	29,129
Feb 19, 2026	46.00	46.09	45.82	46.07	46.07	-0.50%	21,806
Feb 18, 2026	46.43	46.48	46.19	46.30	46.30	0.89%	26,665
Feb 17, 2026	45.77	46.35	45.66	45.89	45.89	0.70%	24,549