CONNEX Historical Data

CNX Page 2
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 2.58
+16.04%
$ 1.32 million $ 647,410
Dec 14, 2023 $ 1.93
-37.52%
$ 984,586 $ 1.34 million
Dec 13, 2023 $ 2.96
-2.22%
$ 1.51 million $ 1.62 million
Dec 12, 2023 $ 3
+25.14%
$ 1.53 million $ 1.7 million
Dec 11, 2023 $ 2.82
+26.01%
$ 1.44 million $ 1.65 million
Dec 10, 2023 $ 2.5
+3.97%
$ 1.27 million $ 1.17 million
Dec 9, 2023 $ 2.19
-8.81%
$ 1.12 million $ 2.03 million
Dec 8, 2023 $ 2.28
-20.37%
$ 1.16 million $ 1.65 million
Dec 7, 2023 $ 2.55
-16.32%
$ 1.3 million $ 1.53 million
Dec 6, 2023 $ 3.48
+44.23%
$ 1.78 million $ 1.15 million
Dec 5, 2023 $ 2.34
-33.19%
$ 1.19 million $ 1.34 million
Dec 4, 2023 $ 3.78
-13.16%
$ 1.93 million $ 248,926
Dec 3, 2023 $ 4.35
+60.90%
$ 2.22 million $ 317,033
Dec 2, 2023 $ 2.51
-14.49%
$ 1.28 million $ 1.38 million
Dec 1, 2023 $ 2.92
+25.68%
$ 1.49 million $ 1.31 million
Nov 30, 2023 $ 2.47
+8.93%
$ 1.26 million $ 1.59 million
Nov 29, 2023 $ 2.46
+5.60%
$ 1.25 million $ 1.37 million
Nov 28, 2023 $ 2.48
-13.41%
$ 1.26 million $ 1.06 million
Nov 27, 2023 $ 2.86
-1.54%
$ 1.46 million $ 1.36 million
Nov 26, 2023 $ 3.05
-2.25%
$ 1.56 million $ 1.22 million
Nov 25, 2023 $ 3.26
+60.88%
$ 1.66 million $ 796,559
Nov 24, 2023 $ 2.69
+56.66%
$ 1.37 million $ 639,947
Nov 23, 2023 $ 2.97
-4.87%
$ 1.51 million $ 1.1 million
Nov 22, 2023 $ 3.35
+4.62%
$ 1.71 million $ 1.76 million
Nov 21, 2023 $ 3.45
+23.25%
$ 1.76 million $ 1.59 million
Nov 20, 2023 $ 2.67
+17.62%
$ 1.36 million $ 1.32 million
Nov 19, 2023 $ 2.51
-15.08%
$ 1.28 million $ 1.39 million
Nov 18, 2023 $ 3.03
+41.82%
$ 1.54 million $ 980,385
Nov 17, 2023 $ 2.15
+90.97%
$ 1.1 million $ 194,523
Nov 16, 2023 $ 1.13
-41.49%
$ 573,898 $ 218,270
Nov 15, 2023 $ 2
+1.11%
$ 1.02 million $ 1.07 million
Nov 14, 2023 $ 1.88
-17.25%
$ 960,509 $ 1.4 million
Nov 13, 2023 $ 2.04
-20.87%
$ 1.04 million $ 1 million
Nov 12, 2023 $ 2.75
+41.08%
$ 1.4 million $ 994,202
Nov 11, 2023 $ 1.97
-9.73%
$ 1 million $ 610,761
Nov 10, 2023 $ 2.17
-22.95%
$ 1.11 million $ 1.52 million
Nov 9, 2023 $ 2.54
+12.75%
$ 1.29 million $ 1.42 million
Nov 8, 2023 $ 2.61
+6.79%
$ 1.33 million $ 1.83 million
Nov 7, 2023 $ 2.58
-14.32%
$ 1.32 million $ 2.19 million
Nov 6, 2023 $ 2.83
-26.22%
$ 1.45 million $ 1.75 million
Nov 5, 2023 $ 3.48
+3.97%
$ 1.78 million $ 2.08 million
Nov 4, 2023 $ 3.17
+26.99%
$ 1.62 million $ 1.54 million
Nov 3, 2023 $ 2.37
-30.16%
$ 1.21 million $ 1.67 million
Nov 2, 2023 $ 3.73
-13.53%
$ 1.9 million $ 1.87 million
Nov 1, 2023 $ 4.51
+29.40%
$ 2.3 million $ 2.03 million
Oct 31, 2023 $ 3.4
-7.40%
$ 1.74 million $ 1.6 million
Oct 30, 2023 $ 3.51
-6.73%
$ 1.79 million $ 1.92 million
Oct 29, 2023 $ 3.8
-1.50%
$ 1.94 million $ 1.82 million
Oct 28, 2023 $ 3.57
-3.10%
$ 1.82 million $ 2.19 million
Oct 27, 2023 $ 3.69
-2.41%
$ 1.88 million $ 1.6 million