Conexeu Sciences Inc. (CNXU)
NASDAQ: CNXU · Real-Time Price · USD
2.260
+0.140 (6.60%)
At close: Nov 6, 2026, 4:00 PM EST
2.280
+0.020 (0.88%)
After-hours: Nov 6, 2026, 7:30 PM EST
Conexeu Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.11 | 2.34 | 2.10 | 2.26 | 2.26 | 6.60% | 133,177 |
| Nov 5, 2026 | 2.19 | 2.30 | 2.07 | 2.12 | 2.12 | -4.50% | 214,667 |
| Nov 4, 2026 | 2.38 | 2.40 | 2.12 | 2.22 | 2.22 | -6.72% | 202,424 |
| Nov 3, 2026 | 2.38 | 2.45 | 2.23 | 2.38 | 2.38 | -0.83% | 231,040 |
| Nov 2, 2026 | 2.70 | 2.75 | 2.26 | 2.40 | 2.40 | -5.51% | 340,045 |
| Oct 30, 2026 | 2.85 | 2.85 | 2.43 | 2.54 | 2.54 | -10.25% | 518,841 |
| Oct 29, 2026 | 2.94 | 3.07 | 2.79 | 2.83 | 2.83 | -1.74% | 413,935 |
| Oct 28, 2026 | 2.92 | 3.00 | 2.78 | 2.88 | 2.88 | -2.37% | 340,884 |
| Oct 27, 2026 | 2.96 | 3.00 | 2.83 | 2.95 | 2.95 | 0.34% | 224,060 |
| Oct 26, 2026 | 3.13 | 3.15 | 2.90 | 2.94 | 2.94 | -5.16% | 300,048 |
| Oct 23, 2026 | 3.22 | 3.30 | 3.08 | 3.10 | 3.10 | -6.06% | 167,705 |
| Oct 22, 2026 | 3.28 | 3.45 | 3.06 | 3.30 | 3.30 | -0.90% | 207,684 |
| Oct 21, 2026 | 3.05 | 3.59 | 3.00 | 3.33 | 3.33 | 11.37% | 417,807 |
| Oct 20, 2026 | 3.33 | 3.60 | 2.95 | 2.99 | 2.99 | -9.12% | 597,247 |
| Oct 19, 2026 | 3.27 | 3.35 | 3.05 | 3.29 | 3.29 | 7.52% | 390,336 |
| Oct 16, 2026 | 3.96 | 4.00 | 3.05 | 3.06 | 3.06 | -22.53% | 664,467 |
| Oct 15, 2026 | 3.66 | 4.05 | 3.40 | 3.95 | 3.95 | 8.37% | 600,666 |
| Oct 14, 2026 | 3.44 | 4.36 | 3.42 | 3.65 | 3.65 | 10.12% | 1,149,374 |
| 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 |