CONX Corp. (CNXX)
OTCMKTS
· Delayed Price · Currency is USD
1.520
+0.020 (1.33%)
At close: Jan 21, 2025
CONX Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 100 |
| Jan 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 501 |
| Jan 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,348 |
| Dec 31, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 3,638 |
| Dec 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 709 |
| Dec 27, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 900 |
| Dec 23, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 15.08% | 306 |
| Dec 11, 2024 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 13.51% | 1,462 |
| Nov 18, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 11.00% | 100 |
| Oct 30, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -70.06% | 3,800 |
| 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 |