Conexeu Sciences Inc. (CNXU)
NASDAQ: CNXU · Real-Time Price · USD
9.99
+0.21 (2.15%)
At close: Aug 18, 2026, 4:00 PM EDT
9.75
-0.24 (-2.40%)
After-hours: Aug 18, 2026, 5:09 PM EDT
Conexeu Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.11 | 10.37 | 9.44 | 9.99 | 9.99 | 2.15% | 377,993 |
| Aug 17, 2026 | 9.98 | 10.46 | 9.08 | 9.78 | 9.78 | 9.89% | 471,823 |
| Aug 14, 2026 | 8.16 | 9.35 | 8.00 | 8.90 | 8.90 | 11.67% | 241,566 |
| Aug 13, 2026 | 7.43 | 8.30 | 7.35 | 7.97 | 7.97 | 9.03% | 179,443 |
| Aug 12, 2026 | 7.30 | 7.60 | 6.85 | 7.31 | 7.31 | -1.75% | 133,023 |
| Aug 11, 2026 | 7.25 | 7.50 | 7.06 | 7.44 | 7.44 | 2.34% | 103,035 |
| 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% | 118,457 |
| Aug 6, 2026 | 9.06 | 9.80 | 8.20 | 8.47 | 8.47 | -5.78% | 190,335 |
| Aug 5, 2026 | 9.10 | 10.35 | 8.75 | 8.99 | 8.99 | -0.99% | 167,499 |
| Aug 4, 2026 | 7.62 | 9.55 | 7.40 | 9.08 | 9.08 | 17.01% | 156,309 |
| Aug 3, 2026 | 8.77 | 9.00 | 7.60 | 7.76 | 7.76 | -6.62% | 127,792 |
| Jul 31, 2026 | 8.89 | 8.99 | 8.26 | 8.31 | 8.31 | -5.89% | 164,801 |
| Jul 30, 2026 | 8.20 | 8.95 | 7.76 | 8.83 | 8.83 | 11.91% | 160,504 |
| Jul 29, 2026 | 7.76 | 8.67 | 7.75 | 7.89 | 7.89 | 1.28% | 122,386 |
| 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 |