CONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	18.56	18.56	18.13	18.30	-	-1.76%	12,038
Dec 30, 2025	18.74	19.32	18.63	18.63	18.63	-1.77%	7,124
Dec 29, 2025	19.87	19.87	18.90	18.96	18.96	-2.74%	10,099
Dec 26, 2025	19.83	19.83	18.91	19.50	19.50	-2.45%	10,707
Dec 24, 2025	19.80	20.18	19.61	19.99	19.99	-2.35%	5,123
Dec 23, 2025	20.54	20.71	19.92	20.47	20.47	-4.75%	10,232
Dec 22, 2025	22.08	22.68	21.49	21.49	21.42	2.19%	6,364
Dec 19, 2025	20.69	21.03	20.48	21.03	20.96	4.38%	4,650
Dec 18, 2025	21.71	21.90	20.13	20.15	20.08	-3.51%	9,251
Dec 17, 2025	23.28	23.28	20.86	20.88	20.81	-6.88%	3,968
Dec 16, 2025	22.68	22.81	22.40	22.42	22.34	1.74%	3,055
Dec 15, 2025	25.48	25.48	22.00	22.04	21.96	-12.80%	38,615
Dec 12, 2025	26.66	26.90	25.09	25.27	25.19	-1.31%	6,358
Dec 11, 2025	24.62	25.72	24.38	25.61	25.52	-4.81%	11,661
Dec 10, 2025	26.60	26.90	26.09	26.90	26.81	-1.39%	2,510
Dec 9, 2025	26.03	28.34	25.97	27.28	27.19	2.44%	1,787
Dec 8, 2025	26.56	27.10	26.26	26.63	26.54	3.23%	2,706
Dec 5, 2025	25.98	26.09	25.03	25.80	25.71	-3.26%	1,478
Dec 4, 2025	27.46	27.84	26.51	26.67	26.57	-2.26%	8,420
Dec 3, 2025	25.25	27.28	25.25	27.28	27.19	10.10%	2,198
Dec 2, 2025	26.13	26.32	24.78	24.78	24.69	2.81%	6,095
Dec 1, 2025	23.99	25.11	23.13	24.10	24.02	-9.56%	2,510
Nov 28, 2025	27.33	27.33	26.60	26.65	26.56	5.81%	2,623
Nov 26, 2025	23.45	25.19	23.40	25.19	25.10	8.60%	5,744
Nov 25, 2025	20.90	23.19	20.75	23.19	23.11	-1.75%	6,831
Nov 24, 2025	22.03	23.75	21.73	23.61	23.52	12.91%	15,954
Nov 21, 2025	21.00	21.85	19.43	20.91	20.83	1.82%	17,121
Nov 20, 2025	25.21	25.21	20.51	20.53	20.46	-14.86%	9,934