CONX Corp. (CNXX)
OTCMKTS
· Delayed Price · Currency is USD
3.340
0.00 (0.00%)
At close: Oct 21, 2024
CONX Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 200 |
| Oct 15, 2024 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -16.71% | 749 |
| Oct 14, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.43% | 120 |
| Oct 11, 2024 | 4.70 | 4.70 | 4.11 | 4.11 | 4.11 | - | 1,620 |
| Oct 9, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.29% | 701 |
| Oct 8, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 792 |
| Oct 7, 2024 | 4.01 | 4.25 | 4.01 | 4.25 | 4.25 | 5.99% | 1,101 |
| Oct 3, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -7.82% | 101 |
| Oct 2, 2024 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -3.97% | 233 |
| Oct 1, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.26% | 3,106 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.50 | 4.59 | 4.59 | 1.96% | 1,674 |
| Sep 23, 2024 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 23.29% | 976 |
| Sep 18, 2024 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | - | 201 |
| Sep 4, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -18.71% | 260 |
| Sep 3, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 11.89% | 101 |
| Aug 27, 2024 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | 0.32% | 997 |
| Aug 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 251 |
| Aug 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 252 |
| Aug 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Aug 8, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 215 |
| Aug 7, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 2,545 |
| Aug 1, 2024 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -9.09% | 442 |
| Jul 30, 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 426 |
| Jul 29, 2024 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 12.50% | 706 |
| Jul 22, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 10.80% | 344 |
| Jul 19, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.56% | 194 |
| Jul 16, 2024 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | -12.00% | 296 |
| Jul 12, 2024 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -20.00% | 1,544 |
| Jul 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 132 |
| Jul 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 200 |
| Jul 2, 2024 | 5.50 | 5.50 | 4.00 | 5.01 | 5.01 | -16.50% | 3,615 |
| Jul 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 263 |
| Jun 28, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -7.38% | 5,120 |
| Jun 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.46% | 967 |
| Jun 21, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% | 516 |
| Jun 20, 2024 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 1,001 |
| May 31, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% | 254 |
| May 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.31% | 215 |
| May 21, 2024 | 7.33 | 7.33 | 6.51 | 6.51 | 6.51 | 0.15% | 3,026 |
| May 20, 2024 | 9.99 | 11.00 | 6.50 | 6.50 | 6.50 | -34.93% | 6,718 |
| May 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 11.00% | 547 |
| May 16, 2024 | 5.50 | 9.00 | 5.50 | 9.00 | 9.00 | 79.64% | 3,283 |
| May 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 11.33% | 342 |
| May 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 309 |
| May 13, 2024 | 3.63 | 4.00 | 3.63 | 4.00 | 4.00 | 32.01% | 1,638 |
| May 10, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 257 |
| May 8, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -65.87% | 337 |
| May 3, 2024 | 9.20 | 9.20 | 8.36 | 8.79 | 8.79 | -4.46% | 7,397 |
| May 2, 2024 | 10.52 | 10.56 | 9.00 | 9.20 | 9.20 | -12.55% | 12,092 |
| May 1, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 616 |
| Apr 30, 2024 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | -0.38% | 10,086 |
| Apr 29, 2024 | 10.56 | 10.56 | 10.50 | 10.56 | 10.56 | - | 6,994 |
| Apr 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | 709 |
| Apr 24, 2024 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | 4,921 |
| Apr 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 2,401 |
| Apr 18, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 0.09% | 2,345 |
| Apr 17, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 499 |
| Apr 16, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 0.19% | 45,018 |
| Apr 12, 2024 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | 0.19% | 3,730 |
| Apr 11, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.29% | 7,088 |
| Apr 10, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 617 |
| Apr 8, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.14% | 860 |
| Apr 4, 2024 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | -0.14% | 2,316 |
| Apr 3, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.05% | 1,348 |
| Apr 2, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.52% | 60,099 |
| Mar 27, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 212 |
| Mar 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | 140 |
| Mar 21, 2024 | 10.66 | 10.66 | 10.58 | 10.58 | 10.58 | 1.05% | 1,113 |
| Mar 20, 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -0.66% | 632 |
| Mar 18, 2024 | 10.54 | 10.54 | 10.50 | 10.54 | 10.54 | -4.18% | 1,370 |
| Mar 15, 2024 | 10.52 | 11.00 | 10.52 | 11.00 | 11.00 | 2.71% | 1,254 |
| Mar 13, 2024 | 10.52 | 10.71 | 10.46 | 10.71 | 10.71 | 1.61% | 1,301 |
| Mar 12, 2024 | 10.52 | 10.65 | 10.48 | 10.54 | 10.54 | -0.57% | 3,516 |
| Mar 11, 2024 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | -0.19% | 2,558 |
| Mar 7, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.19% | 505 |
| Mar 6, 2024 | 10.60 | 10.64 | 10.59 | 10.60 | 10.60 | - | 11,560 |
| Mar 4, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% | 2,168 |
| Feb 29, 2024 | 10.60 | 10.66 | 10.60 | 10.66 | 10.66 | 0.57% | 1,965 |
| Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 321 |
| Feb 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 585 |
| Feb 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.70% | 122 |
| Feb 21, 2024 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 0.71% | 734 |
| Feb 9, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 627 |
| Feb 7, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.11% | 404 |
| Feb 2, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.82% | 1,011 |
| Feb 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 1,299 |
| Jan 30, 2024 | 10.70 | 10.71 | 10.60 | 10.60 | 10.60 | - | 501 |
| Jan 29, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.79% | 260 |
| Jan 16, 2024 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | -0.15% | 2,597 |
| Jan 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 494 |
| Jan 5, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 327 |
| Jan 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 198 |
| Dec 21, 2023 | 10.70 | 10.70 | 10.55 | 10.70 | 10.70 | - | 3,143 |
| Dec 20, 2023 | 10.71 | 10.73 | 10.60 | 10.70 | 10.70 | - | 2,008 |
| Dec 19, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 177 |
| Dec 18, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.52% | 532 |
| Dec 13, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% | 122 |
| Dec 11, 2023 | 10.95 | 10.95 | 10.51 | 10.51 | 10.51 | - | 969 |
| Dec 6, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 976 |
| Dec 5, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% | 1,770 |