CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.91	51.12	50.63	50.80	50.80	-0.82%	341,089
Apr 27, 2026	51.70	51.70	51.15	51.22	51.22	-2.03%	22,019
Apr 24, 2026	52.07	52.28	51.80	52.28	52.28	-0.68%	23,446
Apr 23, 2026	53.00	53.04	52.58	52.64	52.64	-0.88%	17,108
Apr 22, 2026	53.00	53.41	52.87	53.11	53.11	2.49%	71,960
Apr 21, 2026	52.09	52.13	51.62	51.82	51.82	-1.11%	31,153
Apr 20, 2026	52.29	52.44	52.14	52.40	52.40	-0.44%	24,756
Apr 17, 2026	52.16	53.02	52.16	52.63	52.63	2.61%	145,737
Apr 16, 2026	51.05	51.61	50.87	51.29	51.29	2.66%	47,165
Apr 15, 2026	49.67	50.18	49.67	49.96	49.96	-1.75%	43,596
Apr 14, 2026	50.31	50.94	50.31	50.85	50.85	2.94%	47,189
Apr 13, 2026	48.69	49.50	48.67	49.40	49.40	1.77%	37,749
Apr 10, 2026	48.42	48.60	48.30	48.54	48.54	3.76%	33,798
Apr 9, 2026	46.43	46.97	46.30	46.78	46.78	-0.57%	21,682
Apr 8, 2026	47.06	47.17	46.81	47.05	47.05	6.52%	24,133
Apr 7, 2026	44.23	44.71	43.76	44.17	44.17	-0.18%	95,510
Apr 6, 2026	44.15	44.50	44.15	44.25	44.25	-0.78%	6,134
Apr 2, 2026	44.01	44.88	44.00	44.60	44.60	-1.26%	13,228
Apr 1, 2026	44.90	45.40	44.90	45.17	45.17	-0.62%	11,371
Mar 31, 2026	44.58	45.56	44.57	45.45	45.45	0.26%	28,103
Mar 30, 2026	45.21	45.35	45.01	45.33	45.33	0.96%	17,728
Mar 27, 2026	45.21	45.22	44.79	44.90	44.90	-0.64%	16,390
Mar 26, 2026	45.42	45.65	45.12	45.19	45.19	-2.57%	19,028
Mar 25, 2026	46.03	46.38	46.03	46.38	46.38	3.58%	16,330
Mar 24, 2026	44.71	45.12	44.59	44.78	44.78	-1.90%	10,836
Mar 23, 2026	46.26	46.29	45.43	45.64	45.64	0.48%	60,135
Mar 20, 2026	46.14	46.14	45.22	45.42	45.42	-1.50%	66,962
Mar 19, 2026	45.67	46.15	45.52	46.11	46.11	0.96%	51,812
Mar 18, 2026	45.69	46.04	45.58	45.67	45.67	-0.78%	14,098
Mar 17, 2026	46.16	46.16	45.87	46.03	46.03	-1.29%	54,517
Mar 16, 2026	46.64	46.84	46.55	46.63	46.63	1.77%	47,680
Mar 13, 2026	46.59	46.59	45.82	45.82	45.82	0.10%	23,731
Mar 12, 2026	46.00	46.07	45.61	45.78	45.78	-1.89%	31,031
Mar 11, 2026	46.50	46.77	46.44	46.66	46.66	1.79%	18,815
Mar 10, 2026	46.09	46.53	45.80	45.84	45.84	1.35%	83,587
Mar 9, 2026	44.35	45.23	44.04	45.23	45.23	2.82%	53,321
Mar 6, 2026	43.94	44.37	43.76	43.99	43.99	-0.94%	33,632
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