Conexeu Sciences Inc. (CNXU)
NASDAQ: CNXU · Real-Time Price · USD
3.060
-0.890 (-22.53%)
At close: Oct 16, 2026, 4:00 PM EDT
3.150
+0.090 (2.94%)
After-hours: Oct 16, 2026, 7:57 PM EDT
Conexeu Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.96 | 4.00 | 3.05 | 3.06 | 3.06 | -22.53% | 663,571 |
| Oct 15, 2026 | 3.66 | 4.05 | 3.40 | 3.95 | 3.95 | 8.37% | 586,437 |
| Oct 14, 2026 | 3.44 | 4.36 | 3.42 | 3.65 | 3.65 | 10.12% | 1,148,567 |
| Oct 13, 2026 | 3.78 | 3.97 | 3.30 | 3.31 | 3.31 | -12.20% | 287,439 |
| Oct 12, 2026 | 4.10 | 4.10 | 3.65 | 3.77 | 3.77 | -3.08% | 363,122 |
| Oct 9, 2026 | 3.50 | 4.22 | 3.47 | 3.89 | 3.89 | 12.75% | 427,986 |
| Oct 8, 2026 | 3.64 | 3.68 | 3.30 | 3.45 | 3.45 | -5.22% | 244,420 |
| Oct 7, 2026 | 3.68 | 3.75 | 3.47 | 3.64 | 3.64 | -0.55% | 239,793 |
| Oct 6, 2026 | 3.33 | 3.74 | 3.15 | 3.66 | 3.66 | 17.31% | 334,319 |
| Oct 5, 2026 | 3.07 | 3.24 | 3.05 | 3.12 | 3.12 | 0.65% | 171,269 |
| Oct 2, 2026 | 3.33 | 3.41 | 3.10 | 3.10 | 3.10 | -6.63% | 115,772 |
| Oct 1, 2026 | 3.51 | 3.60 | 3.32 | 3.32 | 3.32 | -7.00% | 95,785 |
| Sep 30, 2026 | 3.68 | 3.74 | 3.45 | 3.57 | 3.57 | -3.77% | 194,910 |
| Sep 29, 2026 | 3.74 | 3.84 | 3.60 | 3.71 | 3.71 | -1.59% | 241,574 |
| Sep 28, 2026 | 3.89 | 3.90 | 3.69 | 3.77 | 3.77 | -3.08% | 179,571 |
| Sep 25, 2026 | 4.03 | 4.11 | 3.82 | 3.89 | 3.89 | -1.77% | 111,202 |
| Sep 24, 2026 | 4.09 | 4.22 | 3.82 | 3.96 | 3.96 | -5.94% | 163,668 |
| Sep 23, 2026 | 4.37 | 4.50 | 3.86 | 4.21 | 4.21 | -4.32% | 235,356 |
| Sep 22, 2026 | 4.81 | 4.87 | 4.40 | 4.40 | 4.40 | -7.37% | 158,301 |
| Sep 21, 2026 | 5.02 | 5.02 | 4.62 | 4.75 | 4.75 | -4.23% | 138,302 |
| Sep 18, 2026 | 5.36 | 5.46 | 4.95 | 4.96 | 4.96 | -6.42% | 608,442 |
| Sep 17, 2026 | 4.70 | 5.47 | 4.70 | 5.30 | 5.30 | 14.72% | 242,432 |
| Sep 16, 2026 | 4.42 | 4.70 | 4.42 | 4.62 | 4.62 | 3.82% | 114,687 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.36 | 4.45 | 4.45 | -11.00% | 124,826 |
| Sep 14, 2026 | 4.50 | 5.11 | 4.46 | 5.00 | 5.00 | 12.11% | 191,694 |
| Sep 11, 2026 | 4.30 | 4.54 | 4.30 | 4.46 | 4.46 | 4.94% | 114,214 |
| Sep 10, 2026 | 4.38 | 4.50 | 4.19 | 4.25 | 4.25 | -4.71% | 166,831 |
| Sep 9, 2026 | 4.69 | 4.82 | 4.43 | 4.46 | 4.46 | -4.70% | 191,680 |
| Sep 8, 2026 | 4.95 | 4.99 | 4.65 | 4.68 | 4.68 | -5.84% | 276,095 |
| Sep 4, 2026 | 5.26 | 5.58 | 4.85 | 4.97 | 4.97 | -5.69% | 249,514 |
| Sep 3, 2026 | 5.49 | 5.79 | 5.20 | 5.27 | 5.27 | -5.22% | 305,015 |
| Sep 2, 2026 | 5.79 | 6.10 | 5.38 | 5.56 | 5.56 | -5.28% | 225,380 |
| Sep 1, 2026 | 7.11 | 7.25 | 5.86 | 5.87 | 5.87 | -18.19% | 353,928 |
| Aug 31, 2026 | 7.31 | 7.37 | 6.87 | 7.18 | 7.18 | 1.49% | 190,250 |
| Aug 28, 2026 | 7.00 | 7.10 | 6.73 | 7.07 | 7.07 | 0.43% | 176,907 |
| Aug 27, 2026 | 7.03 | 7.51 | 6.94 | 7.04 | 7.04 | 0.93% | 228,949 |
| Aug 26, 2026 | 7.50 | 7.50 | 6.94 | 6.98 | 6.98 | -7.62% | 291,693 |
| Aug 25, 2026 | 7.91 | 8.15 | 7.40 | 7.55 | 7.55 | -3.33% | 321,214 |
| Aug 24, 2026 | 8.77 | 9.19 | 7.70 | 7.81 | 7.81 | -12.15% | 411,023 |
| Aug 21, 2026 | 9.42 | 10.29 | 8.65 | 8.89 | 8.89 | -5.73% | 403,662 |
| Aug 20, 2026 | 8.98 | 9.80 | 8.93 | 9.43 | 9.43 | 5.25% | 261,142 |
| Aug 19, 2026 | 10.18 | 10.35 | 8.01 | 8.96 | 8.96 | -10.31% | 399,401 |
| Aug 18, 2026 | 10.11 | 10.37 | 9.44 | 9.99 | 9.99 | 2.15% | 403,879 |
| Aug 17, 2026 | 9.98 | 10.46 | 9.08 | 9.78 | 9.78 | 9.89% | 475,015 |
| Aug 14, 2026 | 8.16 | 9.35 | 8.00 | 8.90 | 8.90 | 11.67% | 245,299 |
| Aug 13, 2026 | 7.43 | 8.30 | 7.35 | 7.97 | 7.97 | 9.03% | 179,782 |
| Aug 12, 2026 | 7.30 | 7.60 | 6.85 | 7.31 | 7.31 | -1.75% | 140,530 |
| Aug 11, 2026 | 7.25 | 7.50 | 7.06 | 7.44 | 7.44 | 2.34% | 104,840 |
| Aug 10, 2026 | 8.07 | 8.20 | 7.07 | 7.27 | 7.27 | -9.91% | 176,153 |
| Aug 7, 2026 | 8.54 | 8.85 | 7.90 | 8.07 | 8.07 | -4.72% | 118,862 |