Connex Historical Data

CONX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 15.35
+4.27%
$ 1.54 billion $ 3,999
Oct 1, 2025 $ 14.72
-8.98%
$ 1.47 billion $ 11,294
Sep 30, 2025 $ 14.44
-0.33%
$ 1.65 billion $ 8,895
Sep 29, 2025 $ 14.49
+5.03%
$ 1.45 billion $ 3,429
Sep 28, 2025 $ 13.84
+0.34%
$ 1.38 billion $ 3,314
Sep 27, 2025 $ 13.79
+1.81%
$ 1.38 billion $ 3,375
Sep 26, 2025 $ 14.33
+1.14%
$ 1.35 billion $ 4,366
Sep 25, 2025 $ 14.31
-3.12%
$ 1.42 billion $ 6,131
Sep 24, 2025 $ 14.73
+0.52%
$ 1.47 billion $ 5,020
Sep 23, 2025 $ 14.65
-0.81%
$ 1.47 billion $ 5,614
Sep 22, 2025 $ 14.89
-0.99%
$ 1.49 billion $ 5,291
Sep 21, 2025 $ 15.19
+0.63%
$ 1.46 billion $ 4,472
Sep 20, 2025 $ 14.55
-3.28%
$ 1.51 billion $ 3,934
Sep 19, 2025 $ 14.96
+1.96%
$ 1.5 billion $ 3,923
Sep 18, 2025 $ 15.24
+4.45%
$ 1.47 billion $ 4,766
Sep 17, 2025 $ 14.59
-3.41%
$ 1.46 billion $ 5,186
Sep 16, 2025 $ 15.42
+2.34%
$ 1.51 billion $ 6,893
Sep 15, 2025 $ 15.37
+0.13%
$ 1.5 billion $ 8,756
Sep 14, 2025 $ 15.36
-5.20%
$ 1.54 billion $ 16,491
Sep 13, 2025 $ 15.91
-1.47%
$ 1.59 billion $ 7,283
Sep 12, 2025 $ 16.15
-0.03%
$ 1.62 billion $ 5,716
Sep 11, 2025 $ 16.26
+2.46%
$ 1.63 billion $ 5,069
Sep 10, 2025 $ 15.63
+0.06%
$ 1.56 billion $ 10,774
Sep 9, 2025 $ 15.78
-5.77%
$ 1.58 billion $ 8,321
Sep 8, 2025 $ 16.75
+0.30%
$ 1.67 billion $ 6,926
Sep 7, 2025 $ 16.63
-4.47%
$ 1.66 billion $ 4,953
Sep 6, 2025 $ 17.41
-3.35%
$ 1.74 billion $ 11,319
Sep 5, 2025 $ 18.01
+1.34%
$ 1.8 billion $ 13,297
Sep 4, 2025 $ 17.32
-2.73%
$ 1.8 billion $ 5,484
Sep 3, 2025 $ 17.55
-1.14%
$ 1.76 billion $ 6,898
Sep 2, 2025 $ 17.33
+3.61%
$ 1.77 billion $ 6,762
Sep 1, 2025 $ 16.73
-7.21%
$ 1.67 billion $ 5,468
Aug 31, 2025 $ 17.07
-3.39%
$ 1.8 billion $ 6,093
Aug 30, 2025 $ 17.67
+0.00%
$ 1.77 billion $ 10,093
Aug 29, 2025 $ 17.67
-0.97%
$ 1.77 billion $ 8,741
Aug 28, 2025 $ 17.84
+0.25%
$ 1.78 billion $ 4,928
Aug 27, 2025 $ 17.88
-0.18%
$ 1.77 billion $ 15,443
Aug 26, 2025 $ 17.9
-5.73%
$ 1.83 billion $ 19,629
Aug 25, 2025 $ 19
-8.25%
$ 1.91 billion $ 25,561
Aug 24, 2025 $ 20.68
-9.16%
$ 2.17 billion $ 28,591
Aug 23, 2025 $ 22
+4.06%
$ 2.27 billion $ 11,177
Aug 22, 2025 $ 22.61
+5.59%
$ 2.11 billion $ 8,080
Aug 21, 2025 $ 22.02
-3.61%
$ 2.17 billion $ 19,059
Aug 20, 2025 $ 23.18
-0.39%
$ 2.32 billion $ 36,317
Aug 19, 2025 $ 23.47
-26.80%
$ 2.3 billion $ 126,198
Aug 18, 2025 $ 32.68
+36.76%
$ 3.27 billion $ 195,125
Aug 17, 2025 $ 23.9
-0.02%
$ 2.39 billion $ 1,988
Aug 16, 2025 $ 23.9
-0.70%
$ 2.39 billion $ 2,187
Aug 15, 2025 $ 24.07
+1.13%
$ 2.41 billion $ 1,886
Aug 14, 2025 $ 23.8
-6.08%
$ 2.38 billion $ 2,818