Conexeu Sciences Inc. (CNXU)
NASDAQ: CNXU · Real-Time Price · USD
3.770
-0.120 (-3.08%)
At close: Sep 28, 2026, 4:00 PM EDT
3.940
+0.170 (4.51%)
After-hours: Sep 28, 2026, 7:50 PM EDT
Conexeu Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.86 | 3.89 | 3.70 | 3.80 | - | -2.31% | 174,965 |
| Sep 25, 2026 | 4.03 | 4.11 | 3.82 | 3.89 | 3.89 | -1.77% | 111,143 |
| Sep 24, 2026 | 4.09 | 4.22 | 3.82 | 3.96 | 3.96 | -5.94% | 163,568 |
| Sep 23, 2026 | 4.37 | 4.50 | 3.86 | 4.21 | 4.21 | -4.32% | 235,045 |
| Sep 22, 2026 | 4.81 | 4.87 | 4.40 | 4.40 | 4.40 | -7.37% | 158,296 |
| 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% | 608,438 |
| Sep 17, 2026 | 4.70 | 5.47 | 4.70 | 5.30 | 5.30 | 14.72% | 233,161 |
| Sep 16, 2026 | 4.42 | 4.70 | 4.42 | 4.62 | 4.62 | 3.82% | 114,664 |
| 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 |
| Aug 6, 2026 | 9.06 | 9.80 | 8.20 | 8.47 | 8.47 | -5.78% | 190,855 |
| Aug 5, 2026 | 9.10 | 10.35 | 8.75 | 8.99 | 8.99 | -0.99% | 167,500 |
| Aug 4, 2026 | 7.62 | 9.55 | 7.40 | 9.08 | 9.08 | 17.01% | 156,617 |
| Aug 3, 2026 | 8.77 | 9.00 | 7.60 | 7.76 | 7.76 | -6.62% | 131,853 |
| Jul 31, 2026 | 8.89 | 8.99 | 8.26 | 8.31 | 8.31 | -5.89% | 165,791 |
| Jul 30, 2026 | 8.20 | 8.95 | 7.76 | 8.83 | 8.83 | 11.91% | 161,373 |
| Jul 29, 2026 | 7.76 | 8.67 | 7.75 | 7.89 | 7.89 | 1.28% | 122,493 |
| Jul 28, 2026 | 7.66 | 7.79 | 7.10 | 7.79 | 7.79 | 1.43% | 79,797 |
| Jul 27, 2026 | 8.60 | 8.73 | 7.30 | 7.68 | 7.68 | -10.39% | 140,754 |
| Jul 24, 2026 | 9.15 | 9.15 | 8.50 | 8.57 | 8.57 | -6.34% | 61,902 |
| Jul 23, 2026 | 9.17 | 9.47 | 8.85 | 9.15 | 9.15 | -2.03% | 72,391 |
| Jul 22, 2026 | 9.67 | 10.00 | 9.10 | 9.34 | 9.34 | -3.21% | 107,259 |
| Jul 21, 2026 | 8.80 | 10.19 | 8.57 | 9.65 | 9.65 | 8.67% | 116,198 |
| Jul 20, 2026 | 10.08 | 10.10 | 8.87 | 8.88 | 8.88 | -9.66% | 161,313 |