Connex Historical Data

CONX Page 19
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 13.86
+0.21%
$ 1.39 billion $ 2.68 million
Feb 24, 2024 $ 13.83
+1.44%
$ 1.38 billion $ 2.36 million
Feb 23, 2024 $ 13.64
-1.31%
$ 1.36 billion $ 2.92 million
Feb 22, 2024 $ 13.82
-0.47%
$ 1.38 billion $ 2.8 million
Feb 21, 2024 $ 13.83
-33.86%
$ 1.38 billion $ 2.38 million
Feb 20, 2024 $ 20.91
+0.95%
$ 2.09 billion $ 57,597
Feb 19, 2024 $ 20.7
-0.60%
$ 2.07 billion $ 56,582
Feb 18, 2024 $ 20.83
+0.75%
$ 2.08 billion $ 57,309
Feb 17, 2024 $ 20.68
-0.84%
$ 2.07 billion $ 59,906
Feb 16, 2024 $ 20.87
+0.51%
$ 2.09 billion $ 56,586
Feb 15, 2024 $ 20.76
+49.50%
$ 2.08 billion $ 56,398
Feb 14, 2024 $ 13.89
+4.66%
$ 1.39 billion $ 2.93 million
Feb 13, 2024 $ 13.32
-33.32%
$ 1.33 billion $ 2.12 million
Feb 12, 2024 $ 19.99
+3.52%
$ 2 billion $ 60,122
Feb 11, 2024 $ 19.28
+0.90%
$ 1.93 billion $ 64,738
Feb 10, 2024 $ 19.11
+1.68%
$ 1.91 billion $ 60,682
Feb 9, 2024 $ 18.78
+3.67%
$ 1.88 billion $ 61,591
Feb 8, 2024 $ 18.13
+2.24%
$ 1.81 billion $ 56,897
Feb 7, 2024 $ 17.71
+2.74%
$ 1.77 billion $ 55,752
Feb 6, 2024 $ 17.24
+0.94%
$ 1.72 billion $ 54,521
Feb 5, 2024 $ 17.09
+0.30%
$ 1.71 billion $ 52,577
Feb 4, 2024 $ 17.04
-0.90%
$ 1.7 billion $ 53,437
Feb 3, 2024 $ 17.19
-0.51%
$ 1.72 billion $ 62,620
Feb 2, 2024 $ 17.27
+0.22%
$ 1.73 billion $ 62,072
Feb 1, 2024 $ 17.22
+1.03%
$ 1.72 billion $ 61,635
Jan 31, 2024 $ 17.05
-0.78%
$ 1.71 billion $ 58,363
Jan 30, 2024 $ 17.16
-0.85%
$ 1.72 billion $ 63,832
Jan 29, 2024 $ 17.31
+2.58%
$ 1.73 billion $ 61,911
Jan 28, 2024 $ 16.87
+0.14%
$ 1.69 billion $ 91,580
Jan 27, 2024 $ 16.84
+0.71%
$ 1.68 billion $ 60,385
Jan 26, 2024 $ 16.75
+4.81%
$ 1.67 billion $ 60,582
Jan 25, 2024 $ 15.98
-0.33%
$ 1.6 billion $ 57,946
Jan 24, 2024 $ 16.05
+0.56%
$ 1.6 billion $ 59,473
Jan 23, 2024 $ 15.95
+0.80%
$ 1.59 billion $ 58,582
Jan 22, 2024 $ 15.8
-4.94%
$ 1.58 billion $ 57,272
Jan 21, 2024 $ 16.63
-0.26%
$ 1.66 billion $ 61,047
Jan 20, 2024 $ 16.67
+0.02%
$ 1.67 billion $ 72,441
Jan 19, 2024 $ 16.65
+0.78%
$ 1.67 billion $ 68,878
Jan 18, 2024 $ 16.52
-3.44%
$ 1.65 billion $ 71,421
Jan 17, 2024 $ 17.1
-0.98%
$ 1.71 billion $ 74,078
Jan 16, 2024 $ 17.26
+1.42%
$ 1.73 billion $ 73,946
Jan 15, 2024 $ 17.04
+2.03%
$ 1.7 billion $ 74,604
Jan 14, 2024 $ 16.7
-2.56%
$ 1.67 billion $ 72,109
Jan 13, 2024 $ 17.14
-0.01%
$ 1.71 billion $ 74,473
Jan 12, 2024 $ 17.16
-7.53%
$ 1.72 billion $ 73,837
Jan 11, 2024 $ 18.55
-7.23%
$ 1.85 billion $ 82,939
Jan 10, 2024 $ 19.99
+8.31%
$ 2 billion $ 87,754
Jan 9, 2024 $ 18.45
-1.73%
$ 1.85 billion $ 80,133
Jan 8, 2024 $ 18.76
+6.79%
$ 1.88 billion $ 82,625
Jan 7, 2024 $ 17.53
-0.33%
$ 1.75 billion $ 75,691