Connex Historical Data

CONX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 17.49
-0.50%
$ 1.75 billion $ 76,028
Dec 22, 2023 $ 17.58
+0.23%
$ 1.76 billion $ 76,947
Dec 21, 2023 $ 17.54
+0.54%
$ 1.75 billion $ 77,198
Dec 20, 2023 $ 17.45
+3.19%
$ 1.74 billion $ 79,950
Dec 19, 2023 $ 16.92
-0.77%
$ 1.69 billion $ 79,595
Dec 18, 2023 $ 17.07
+3.15%
$ 1.71 billion $ 75,221
Dec 17, 2023 $ 16.58
-1.99%
$ 1.66 billion $ 72,981
Dec 16, 2023 $ 16.9
+0.87%
$ 1.69 billion $ 75,130
Dec 15, 2023 $ 16.77
-2.31%
$ 1.68 billion $ 75,038
Dec 14, 2023 $ 17.16
+0.33%
$ 1.72 billion $ 78,949
Dec 13, 2023 $ 17.11
+3.31%
$ 1.71 billion $ 78,065
Dec 12, 2023 $ 16.57
-0.14%
$ 1.66 billion $ 75,790
Dec 11, 2023 $ 16.57
-6.89%
$ 1.66 billion $ 83,590
Dec 10, 2023 $ 17.8
+30.59%
$ 1.78 billion $ 105,519
Dec 9, 2023 $ 13.63
+14.39%
$ 1.36 billion $ 5,145
Dec 8, 2023 $ 11.95
-12.74%
$ 1.19 billion $ 12,025
Dec 7, 2023 $ 13.69
-21.96%
$ 1.37 billion $ 38,379
Dec 6, 2023 $ 17.05
+6.78%
$ 1.71 billion $ 146,950
Dec 5, 2023 $ 15.97
+27.45%
$ 1.6 billion $ 118,681
Dec 4, 2023 $ 12.53
+49.36%
$ 1.25 billion $ 130,682
Dec 3, 2023 $ 8.38
+1.22%
$ 838.36 million $ 200,589
Dec 2, 2023 $ 8.28
+1.93%
$ 828.33 million $ 184,036
Dec 1, 2023 $ 8.12
+2.60%
$ 811.96 million $ 178,598
Nov 30, 2023 $ 7.91
-0.36%
$ 791.46 million $ 177,018
Nov 29, 2023 $ 7.93
+0.09%
$ 793.41 million $ 175,618
Nov 28, 2023 $ 7.92
+1.47%
$ 792.09 million $ 178,446
Nov 27, 2023 $ 7.81
-0.68%
$ 781.02 million $ 178,624
Nov 26, 2023 $ 7.87
-0.33%
$ 786.97 million $ 170,140
Nov 25, 2023 $ 7.9
+10.52%
$ 789.6 million $ 176,452
Nov 24, 2023 $ 7.14
+12.87%
$ 714.39 million $ 215,525
Nov 23, 2023 $ 6.33
+13.01%
$ 632.75 million $ 419,829
Nov 22, 2023 $ 5.6
+20.48%
$ 560.38 million $ 359,587
Nov 21, 2023 $ 4.67
-3.98%
$ 467.44 million $ 303,535
Nov 20, 2023 $ 4.87
+30.39%
$ 487.02 million $ 318,599
Nov 19, 2023 $ 3.74
+2.20%
$ 373.7 million $ 242,954
Nov 18, 2023 $ 3.66
-0.04%
$ 365.61 million $ 237,417
Nov 17, 2023 $ 3.65
+0.96%
$ 365.11 million $ 239,019
Nov 16, 2023 $ 3.62
-4.31%
$ 362.23 million $ 221,651
Nov 15, 2023 $ 3.79
+6.48%
$ 378.57 million $ 244,318
Nov 14, 2023 $ 3.55
-2.58%
$ 355.38 million $ 229,605
Nov 13, 2023 $ 3.65
-1.44%
$ 365.3 million $ 240,351
Nov 12, 2023 $ 3.71
-0.23%
$ 370.56 million $ 239,070
Nov 11, 2023 $ 3.71
+24.32%
$ 370.95 million $ 241,476
Nov 10, 2023 $ 2.99
+1.64%
$ 298.51 million $ 194,071
Nov 9, 2023 $ 2.94
+3.10%
$ 294.01 million $ 192,725
Nov 8, 2023 $ 2.86
+0.82%
$ 285.65 million $ 186,361
Nov 7, 2023 $ 2.83
+0.30%
$ 283.4 million $ 187,106
Nov 6, 2023 $ 2.82
-0.05%
$ 282.49 million $ 183,231
Nov 5, 2023 $ 2.83
-0.38%
$ 282.64 million $ 181,798
Nov 4, 2023 $ 2.84
+1.40%
$ 283.57 million $ 183,606