CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.88	33.92	33.82	33.90	33.90	3.31%	13,646
Aug 14, 2025	33.03	33.03	32.75	32.81	32.81	-2.60%	13,515
Aug 13, 2025	33.50	33.69	33.50	33.69	33.69	4.06%	24,444
Aug 12, 2025	32.08	32.41	32.08	32.38	32.38	2.42%	16,963
Aug 11, 2025	31.72	31.72	31.58	31.61	31.61	1.39%	19,958
Aug 8, 2025	31.11	31.24	31.10	31.18	31.18	-0.05%	6,758
Aug 7, 2025	31.33	31.33	31.15	31.19	31.19	-0.83%	4,479
Aug 6, 2025	31.47	31.47	31.34	31.45	31.45	0.33%	4,096
Aug 5, 2025	31.24	31.37	31.24	31.35	31.35	0.45%	8,820
Aug 4, 2025	31.09	31.21	31.03	31.21	31.21	1.93%	6,315
Aug 1, 2025	30.66	30.68	30.56	30.62	30.62	-0.08%	7,281
Jul 31, 2025	30.79	30.85	30.64	30.64	30.64	-2.47%	25,501
Jul 30, 2025	31.49	31.55	31.39	31.42	31.42	-1.92%	10,781
Jul 29, 2025	31.96	32.08	31.96	32.04	32.04	2.28%	19,896
Jul 28, 2025	31.44	31.45	31.27	31.32	31.32	0.29%	4,698
Jul 25, 2025	31.19	31.27	31.17	31.23	31.23	-0.20%	11,852
Jul 24, 2025	31.21	31.33	31.20	31.29	31.29	1.04%	16,108
Jul 23, 2025	30.81	30.98	30.80	30.97	30.97	0.10%	7,280
Jul 22, 2025	30.76	30.95	30.63	30.94	30.94	1.18%	10,564
Jul 21, 2025	30.52	30.61	30.48	30.58	30.58	0.99%	5,608
Jul 18, 2025	30.30	30.44	30.26	30.28	30.28	0.33%	6,683
Jul 17, 2025	30.00	30.22	29.96	30.18	30.18	2.03%	23,637
Jul 16, 2025	29.57	29.76	29.49	29.58	29.58	-0.67%	2,295
Jul 15, 2025	29.77	29.81	29.60	29.78	29.78	1.67%	6,383
Jul 14, 2025	29.29	29.35	29.24	29.29	29.29	-0.37%	7,641
Jul 11, 2025	29.26	29.40	29.26	29.40	29.40	0.75%	10,770
Jul 10, 2025	29.11	29.19	29.10	29.18	29.18	0.32%	2,400
Jul 9, 2025	29.08	29.13	29.00	29.09	29.09	0.22%	3,351
Jul 8, 2025	28.86	29.05	28.86	29.02	29.02	2.45%	3,595
Jul 7, 2025	28.31	28.44	28.28	28.33	28.33	-1.61%	9,537
Jul 3, 2025	28.80	28.84	28.76	28.79	28.79	1.96%	13,244
Jul 2, 2025	28.13	28.25	28.12	28.24	28.24	-1.04%	6,617
Jul 1, 2025	28.54	28.60	28.50	28.54	28.54	-0.36%	5,356
Jun 30, 2025	28.51	28.65	28.49	28.64	28.64	1.57%	12,005
Jun 27, 2025	28.20	28.25	28.20	28.20	28.20	-0.09%	1,630
Jun 26, 2025	28.19	28.25	28.18	28.22	28.22	-0.38%	1,639
Jun 25, 2025	28.38	28.38	28.25	28.33	28.33	2.64%	28,381
Jun 24, 2025	27.47	27.60	27.45	27.60	27.60	2.61%	20,651
Jun 23, 2025	26.76	26.90	26.68	26.90	26.90	0.73%	8,992
Jun 20, 2025	26.88	26.88	26.61	26.70	26.70	-1.42%	6,688
Jun 18, 2025	27.26	27.26	27.09	27.09	27.09	-0.07%	11,946
Jun 17, 2025	27.26	27.27	27.07	27.11	27.11	-0.95%	15,822
Jun 16, 2025	27.47	27.72	27.36	27.37	27.37	0.96%	7,302
Jun 13, 2025	27.21	27.28	27.10	27.11	27.11	-1.72%	10,171
Jun 12, 2025	27.41	27.64	27.41	27.58	27.58	0.75%	6,946
Jun 11, 2025	27.33	27.42	27.33	27.37	27.37	1.12%	9,696
Jun 10, 2025	27.37	27.46	27.03	27.07	27.07	-1.80%	17,343
Jun 9, 2025	27.42	27.59	27.42	27.57	27.57	1.19%	6,423
Jun 6, 2025	27.22	27.24	27.07	27.24	27.24	-0.91%	7,340
Jun 5, 2025	27.50	27.57	27.40	27.49	27.49	1.40%	10,731