CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.47	44.85	44.07	44.41	44.41	-0.30%	34,890
Mar 4, 2026	44.51	44.55	44.14	44.54	44.54	1.65%	34,666
Mar 3, 2026	43.82	44.29	43.03	43.82	43.82	-4.94%	89,505
Mar 2, 2026	45.63	46.18	45.63	46.09	46.09	-0.50%	122,839
Feb 27, 2026	46.20	46.47	46.20	46.32	46.32	-0.15%	33,952
Feb 26, 2026	47.02	47.02	46.25	46.39	46.39	-2.13%	97,303
Feb 25, 2026	47.12	47.43	46.94	47.40	47.40	2.51%	124,058
Feb 24, 2026	46.10	46.60	45.94	46.24	46.24	-0.22%	133,965
Feb 23, 2026	47.03	47.03	46.34	46.34	46.34	-0.28%	69,515
Feb 20, 2026	45.78	46.60	45.52	46.47	46.47	0.87%	29,129
Feb 19, 2026	46.00	46.09	45.82	46.07	46.07	-0.50%	21,806
Feb 18, 2026	46.43	46.48	46.19	46.30	46.30	0.89%	26,665
Feb 17, 2026	45.77	46.35	45.66	45.89	45.89	0.70%	24,549
Feb 13, 2026	45.30	45.74	45.07	45.57	45.57	-	15,022
Feb 12, 2026	46.07	46.23	45.57	45.57	45.57	0.22%	46,393
Feb 11, 2026	45.17	45.73	45.17	45.47	45.47	-1.28%	124,363
Feb 10, 2026	46.08	46.29	46.04	46.06	46.06	-0.99%	35,995
Feb 9, 2026	46.02	46.75	46.02	46.52	46.52	1.89%	36,174
Feb 6, 2026	45.18	45.66	45.11	45.66	45.66	1.99%	32,873
Feb 5, 2026	45.13	45.20	44.66	44.77	44.77	-2.10%	43,515
Feb 4, 2026	46.03	46.07	45.49	45.73	45.73	-0.45%	45,645
Feb 3, 2026	45.84	46.16	45.75	45.94	45.94	0.43%	29,452
Feb 2, 2026	45.66	45.96	45.66	45.74	45.74	-0.97%	37,381
Jan 30, 2026	46.30	46.40	45.84	46.19	46.19	1.27%	107,864
Jan 29, 2026	45.88	46.02	45.27	45.61	45.61	-0.28%	39,149
Jan 28, 2026	45.82	46.03	45.73	45.74	45.74	-1.80%	64,982
Jan 27, 2026	46.41	46.59	46.36	46.58	46.58	0.58%	14,213
Jan 26, 2026	46.14	46.35	46.12	46.31	46.31	-0.58%	70,486
Jan 23, 2026	46.10	46.71	46.05	46.58	46.58	0.60%	99,136
Jan 22, 2026	46.21	46.61	46.20	46.30	46.30	0.92%	87,790
Jan 21, 2026	45.91	46.13	45.71	45.88	45.88	1.77%	31,889
Jan 20, 2026	45.28	45.54	45.08	45.08	45.08	-2.74%	39,835
Jan 16, 2026	46.60	46.62	46.29	46.35	46.35	-1.21%	103,883
Jan 15, 2026	46.85	47.10	46.62	46.92	46.92	1.67%	20,684
Jan 14, 2026	46.03	46.18	45.89	46.15	46.15	0.15%	18,217
Jan 13, 2026	46.40	46.42	45.87	46.08	46.08	-3.19%	82,602
Jan 12, 2026	47.08	47.72	47.00	47.60	47.60	2.83%	48,004
Jan 9, 2026	46.06	46.43	45.97	46.29	46.29	1.20%	28,194
Jan 8, 2026	45.34	45.74	45.34	45.74	45.74	0.09%	7,383
Jan 7, 2026	45.65	45.82	45.59	45.70	45.70	0.02%	24,334
Jan 6, 2026	45.69	46.05	45.60	45.69	45.69	0.44%	96,221
Jan 5, 2026	44.99	45.60	44.94	45.49	45.49	1.61%	26,052
Jan 2, 2026	44.99	45.00	44.76	44.77	44.77	2.28%	36,728
Dec 31, 2025	44.22	44.22	43.77	43.77	43.77	-1.57%	25,146
Dec 30, 2025	44.41	44.50	44.28	44.47	44.47	0.98%	18,476
Dec 29, 2025	44.09	44.15	43.95	44.04	44.04	-1.94%	16,855
Dec 26, 2025	44.71	44.91	44.71	44.91	44.91	0.92%	16,472
Dec 24, 2025	44.51	44.51	44.38	44.50	44.50	0.45%	10,022
Dec 23, 2025	44.20	44.30	44.07	44.30	44.30	0.02%	29,061
Dec 22, 2025	44.03	44.29	43.87	44.29	44.29	1.91%	71,366
Dec 19, 2025	43.00	43.46	43.00	43.46	43.38	1.28%	36,559
Dec 18, 2025	42.68	42.97	42.68	42.91	42.83	-0.51%	16,039
Dec 17, 2025	43.77	43.77	43.13	43.13	43.05	1.53%	32,906
Dec 16, 2025	42.40	42.50	42.13	42.48	42.40	-0.93%	102,678
Dec 15, 2025	43.02	43.04	42.79	42.88	42.80	-1.09%	11,174
Dec 12, 2025	43.96	43.96	43.35	43.35	43.28	-0.24%	10,154
Dec 11, 2025	43.65	43.65	43.22	43.46	43.38	-1.63%	15,584
Dec 10, 2025	43.66	44.25	43.64	44.18	44.10	1.59%	76,228
Dec 9, 2025	43.45	43.66	43.40	43.49	43.41	0.28%	16,984
Dec 8, 2025	43.39	43.60	43.34	43.37	43.29	2.07%	39,147
Dec 5, 2025	42.35	42.59	42.35	42.49	42.41	1.78%	15,613
Dec 4, 2025	41.76	41.86	41.66	41.75	41.67	0.81%	5,002
Dec 3, 2025	41.21	41.46	41.21	41.41	41.33	-1.03%	12,001
Dec 2, 2025	41.76	41.86	41.62	41.84	41.76	-0.32%	26,102
Dec 1, 2025	42.05	42.15	41.97	41.97	41.90	0.29%	15,562
Nov 28, 2025	41.68	41.86	41.68	41.85	41.77	1.75%	11,380
Nov 26, 2025	41.12	41.34	41.12	41.13	41.06	1.13%	10,225
Nov 25, 2025	40.59	40.72	40.55	40.67	40.60	1.94%	29,736
Nov 24, 2025	39.60	39.91	39.59	39.90	39.82	0.52%	14,446
Nov 21, 2025	39.28	39.85	39.18	39.69	39.62	-1.61%	43,429
Nov 20, 2025	41.19	41.21	40.34	40.34	40.27	-2.49%	45,302
Nov 19, 2025	41.36	41.55	41.22	41.37	41.29	-0.02%	26,289
Nov 18, 2025	41.43	41.50	41.27	41.38	41.30	-0.12%	5,387
Nov 17, 2025	41.65	41.73	41.20	41.43	41.35	0.07%	45,438
Nov 14, 2025	41.80	42.23	41.40	41.40	41.32	-3.36%	47,727
Nov 13, 2025	43.13	43.13	42.56	42.84	42.76	1.88%	34,379
Nov 12, 2025	42.17	42.17	42.01	42.05	41.97	-0.87%	19,453
Nov 11, 2025	42.52	42.59	42.28	42.42	42.34	-0.98%	20,345
Nov 10, 2025	42.86	42.99	42.66	42.84	42.76	-0.65%	28,399
Nov 7, 2025	42.99	43.17	42.80	43.12	43.04	-0.39%	30,078
Nov 6, 2025	43.45	43.59	43.23	43.29	43.21	0.74%	18,169
Nov 5, 2025	42.59	43.08	42.59	42.97	42.89	2.50%	14,874
Nov 4, 2025	42.06	42.18	41.84	41.92	41.84	-2.49%	32,093
Nov 3, 2025	43.16	43.16	42.99	42.99	42.91	-0.19%	20,631
Oct 31, 2025	43.08	43.21	42.91	43.07	42.99	-2.82%	33,683
Oct 30, 2025	44.44	44.47	44.13	44.32	44.24	-1.97%	36,604
Oct 29, 2025	45.11	45.25	44.80	45.21	45.13	2.26%	35,964
Oct 28, 2025	43.95	44.25	43.95	44.21	44.13	0.41%	38,641
Oct 27, 2025	44.14	44.14	43.96	44.03	43.95	2.83%	41,698
Oct 24, 2025	42.66	42.83	42.61	42.82	42.74	3.45%	38,128
Oct 23, 2025	41.09	41.44	41.08	41.39	41.31	1.12%	33,704
Oct 22, 2025	40.98	41.08	40.68	40.93	40.86	-0.53%	39,779
Oct 21, 2025	41.14	41.19	40.70	41.15	41.08	1.93%	86,963
Oct 20, 2025	40.31	40.37	39.50	40.37	40.30	0.82%	39,264
Oct 17, 2025	39.76	40.16	39.61	40.04	39.97	-1.45%	32,629
Oct 16, 2025	40.91	40.91	40.58	40.63	40.56	0.48%	23,805
Oct 15, 2025	40.70	40.70	40.30	40.44	40.36	1.24%	62,402
Oct 14, 2025	39.64	40.24	39.52	39.94	39.87	-3.94%	45,831
Oct 13, 2025	41.64	41.83	41.57	41.58	41.50	3.99%	65,793
Oct 10, 2025	42.02	42.03	39.63	39.99	39.91	-7.93%	280,673