Conexeu Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	7.99	8.41	7.85	7.85	-	0.77%	117,211
Jul 28, 2026	7.66	7.79	7.10	7.79	7.79	1.43%	78,755
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
Jul 17, 2026	10.29	10.29	9.45	9.83	9.83	-6.47%	107,589
Jul 16, 2026	11.35	11.35	9.89	10.51	10.51	-5.99%	124,729
Jul 15, 2026	9.80	13.66	9.75	11.18	11.18	17.68%	362,686
Jul 14, 2026	11.14	11.14	9.50	9.50	9.50	-8.12%	151,614
Jul 13, 2026	10.67	11.58	10.13	10.34	10.34	1.37%	273,291
Jul 10, 2026	10.14	10.74	9.70	10.20	10.20	2.93%	45,789
Jul 9, 2026	10.21	10.35	9.70	9.91	9.91	-3.22%	85,017
Jul 8, 2026	9.33	10.55	8.14	10.24	10.24	7.90%	158,120
Jul 7, 2026	11.11	11.51	9.25	9.49	9.49	-12.13%	336,029
Jul 6, 2026	10.87	11.20	10.60	10.80	10.80	-0.55%	41,086
Jul 2, 2026	10.87	11.32	10.55	10.86	10.86	5.85%	70,211
Jul 1, 2026	10.90	10.90	9.97	10.26	10.26	-6.04%	56,236
Jun 30, 2026	10.39	10.99	10.23	10.92	10.92	6.64%	31,822
Jun 29, 2026	11.10	11.40	10.18	10.24	10.24	-6.57%	43,570
Jun 26, 2026	10.22	11.25	10.11	10.96	10.96	7.24%	36,759
Jun 25, 2026	10.61	10.97	9.79	10.22	10.22	-4.40%	58,616
Jun 24, 2026	11.57	11.70	10.35	10.69	10.69	1.33%	45,696
Jun 23, 2026	12.11	12.36	10.35	10.55	10.55	-13.38%	51,555
Jun 22, 2026	13.64	13.64	11.65	12.18	12.18	-8.28%	72,037
Jun 18, 2026	13.21	13.50	12.06	13.28	13.28	2.00%	36,289
Jun 17, 2026	12.54	13.37	11.81	13.02	13.02	3.99%	61,378
Jun 16, 2026	9.98	13.83	9.60	12.52	12.52	27.49%	123,584
Jun 15, 2026	11.05	11.50	9.66	9.82	9.82	-13.02%	91,566
Jun 12, 2026	12.08	12.08	11.00	11.29	11.29	-6.92%	58,741
Jun 11, 2026	12.79	13.50	11.93	12.13	12.13	-6.84%	78,469
Jun 10, 2026	13.53	13.89	12.41	13.02	13.02	-6.60%	56,821
Jun 9, 2026	16.72	16.72	13.30	13.94	13.94	-8.71%	84,178
Jun 8, 2026	16.50	16.89	14.94	15.27	15.27	0.17%	90,294
Jun 5, 2026	15.90	15.90	14.13	15.25	15.24	-4.72%	35,530
Jun 4, 2026	17.50	17.50	15.25	16.00	16.00	-5.04%	76,995
Jun 3, 2026	16.70	18.79	15.82	16.85	16.85	0.06%	154,686
Jun 2, 2026	16.50	16.84	14.00	16.84	16.84	19.26%	288,941
Jun 1, 2026	13.50	15.00	12.70	14.12	14.12	20.43%	285,407
May 29, 2026	11.53	11.88	10.87	11.73	11.73	1.25%	30,805
May 28, 2026	13.90	13.90	11.18	11.58	11.58	-15.01%	46,676
May 27, 2026	14.22	14.22	12.50	13.63	13.63	-1.05%	42,403
May 26, 2026	14.70	15.64	13.00	13.77	13.77	-4.38%	45,873
May 22, 2026	13.21	14.68	12.72	14.40	14.40	10.18%	32,126