CONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	8.75	9.03	8.55	8.80	-	-4.56%	26,846
Mar 25, 2026	9.66	10.12	9.17	9.22	9.22	0.11%	58,215
Mar 24, 2026	11.29	11.62	8.86	9.21	9.21	-20.67%	109,902
Mar 23, 2026	11.35	11.94	11.29	11.61	11.54	3.45%	40,066
Mar 20, 2026	11.96	11.96	10.94	11.22	11.16	-5.48%	38,392
Mar 19, 2026	11.00	12.16	10.59	11.87	11.80	0.44%	27,162
Mar 18, 2026	12.34	12.56	11.72	11.82	11.75	-7.50%	29,976
Mar 17, 2026	11.89	13.12	11.81	12.78	12.70	6.96%	52,466
Mar 16, 2026	11.76	12.28	11.66	11.95	11.88	7.82%	44,891
Mar 13, 2026	12.04	12.32	10.93	11.08	11.01	2.26%	40,751
Mar 12, 2026	11.21	11.27	10.76	10.84	10.77	-5.40%	67,892
Mar 11, 2026	11.40	11.79	10.84	11.45	11.39	2.00%	161,995
Mar 10, 2026	12.37	12.54	11.07	11.23	11.16	-3.32%	108,506
Mar 9, 2026	11.25	11.97	10.93	11.62	11.55	2.79%	96,589
Mar 6, 2026	11.37	11.91	11.03	11.30	11.23	-8.49%	79,255
Mar 5, 2026	12.36	13.17	11.89	12.35	12.27	-3.10%	78,929
Mar 4, 2026	11.37	13.06	11.37	12.74	12.67	29.24%	93,415
Mar 3, 2026	9.33	10.31	8.76	9.86	9.80	-3.38%	54,357
Mar 2, 2026	8.84	10.22	8.83	10.21	10.14	10.67%	101,703
Feb 27, 2026	9.07	9.51	8.85	9.22	9.17	-6.00%	28,889
Feb 26, 2026	9.84	10.28	9.41	9.81	9.75	-3.13%	47,241
Feb 25, 2026	8.86	10.24	8.76	10.13	10.07	27.24%	82,437
Feb 24, 2026	7.34	7.96	7.08	7.96	7.91	2.33%	45,049
Feb 23, 2026	8.39	8.57	7.65	7.78	7.73	-13.06%	59,337
Feb 20, 2026	8.29	9.39	8.29	8.95	8.89	6.39%	61,688
Feb 19, 2026	8.03	8.88	7.95	8.41	8.36	1.93%	34,457
Feb 18, 2026	8.40	9.22	8.15	8.25	8.20	-2.25%	56,178
Feb 17, 2026	8.14	8.88	7.72	8.44	8.39	1.82%	155,182
Feb 13, 2026	7.38	8.56	6.80	8.29	8.24	31.97%	187,515
Feb 12, 2026	7.28	7.29	6.11	6.28	6.24	-15.36%	68,412
Feb 11, 2026	7.89	7.89	6.98	7.42	7.38	-11.63%	44,810
Feb 10, 2026	8.41	8.90	8.40	8.40	8.35	-5.59%	13,640
Feb 9, 2026	8.24	8.90	8.16	8.90	8.84	2.45%	30,711
Feb 6, 2026	7.69	8.68	7.66	8.68	8.63	26.43%	58,536
Feb 5, 2026	8.61	8.89	6.87	6.87	6.83	-27.02%	32,652
Feb 4, 2026	10.08	10.23	8.96	9.41	9.35	-12.34%	15,783
Feb 3, 2026	11.67	11.67	10.06	10.74	10.67	-8.77%	18,948
Feb 2, 2026	11.79	12.15	11.45	11.77	11.70	-7.14%	9,820
Jan 30, 2026	13.10	13.10	12.39	12.67	12.60	-4.51%	6,385
Jan 29, 2026	14.04	14.09	12.69	13.27	13.19	-9.92%	12,619
Jan 28, 2026	15.18	15.21	14.45	14.73	14.65	-1.43%	8,759
Jan 27, 2026	15.31	15.31	14.55	14.95	14.86	-2.54%	16,399
Jan 26, 2026	15.00	15.50	15.00	15.34	15.25	-3.07%	4,037
Jan 23, 2026	16.00	16.19	15.72	15.82	15.73	-5.74%	11,078
Jan 22, 2026	17.76	17.76	16.79	16.79	16.69	-3.41%	6,204
Jan 21, 2026	17.64	18.00	16.82	17.38	17.27	-0.83%	9,132
Jan 20, 2026	18.42	18.42	17.45	17.52	17.42	-11.10%	15,866
Jan 16, 2026	19.47	19.88	18.92	19.71	19.59	1.44%	8,443
Jan 15, 2026	21.02	21.20	19.39	19.43	19.32	-12.94%	18,415
Jan 14, 2026	22.48	23.42	22.00	22.32	22.19	2.41%	18,851