TipRanks
Go Ultimate55% OFF

Conexa (CONX) Historical Prices

IL:CONX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026272.10277.60270.00272.70272.70+0.22%8210.04
Oct 29, 2026273.00284.00270.00272.10272.10-0.33%16,1550.67
Oct 28, 2026281.40273.00273.00273.00273.00-2.99%8570.03
Oct 26, 2026285.00285.00279.90281.40281.40-1.26%8,4710.33
Oct 23, 2026282.00285.00282.00285.00285.00+0.28%2,0200.08
Oct 22, 2026281.30284.20281.30284.20284.20+1.03%1,9810.08
Oct 21, 2026281.30281.30277.40281.30281.30+0.00%33,0901.31
Oct 20, 2026282.80285.10276.00281.30281.30-0.53%34,1551.34
Oct 19, 2026282.80282.80282.80282.80282.80+0.00%5360.02
Oct 16, 2026281.50283.00281.50282.80282.80+0.46%10,3350.40
Oct 15, 2026281.00282.00281.00281.50281.50+0.18%2,1200.08
Oct 14, 2026279.30282.00279.30281.00281.00+0.61%2,3640.09
Oct 13, 2026278.90282.40278.90279.30279.30+0.14%42,1991.67
Oct 12, 2026278.90278.90278.90278.90278.90+0.00%2,0110.08
Oct 09, 2026279.70282.50275.90278.90278.90-0.29%9,8160.38
Oct 08, 2026279.10282.00279.10279.70279.70+0.21%1,6740.06
Oct 07, 2026281.40281.40278.00279.10279.10-0.82%6,0740.23
Oct 06, 2026282.40282.50278.00281.40281.40-0.35%2,5950.10
Oct 05, 2026286.20289.10280.50282.40282.40-1.33%2,8440.11
Oct 01, 2026284.70291.80284.70286.20286.20+0.53%38,5191.39
Sep 30, 2026284.80285.10284.20284.70284.70-0.04%2,7220.10
Sep 29, 2026282.90285.90278.00284.80284.80+0.67%5,0100.17
Sep 28, 2026282.90282.90282.90282.90282.90+0.00%1,0610.04
Sep 24, 2026283.30286.10276.00282.90282.90-0.14%6,7440.23
Sep 23, 2026284.00290.00278.20283.30283.30-1.29%19,0050.65
Sep 22, 2026285.50288.50275.00287.00287.00+0.53%19,7820.68
Sep 17, 2026285.40287.90278.00285.50285.50+0.04%15,1000.52
Sep 16, 2026286.90294.00275.00285.40285.40-0.52%27,9360.97
Sep 15, 2026283.40291.40279.00286.90286.90+1.24%15,4370.54
Sep 14, 2026288.80288.80279.00283.40283.40-1.87%21,0390.72
Sep 10, 2026283.30291.70283.00288.80288.80+1.94%33,5341.12
Sep 09, 2026255.70284.40255.70283.30283.30+10.79%234,4528.84
Sep 08, 2026260.90260.80255.00255.70255.70-1.99%9010.03
Sep 07, 2026261.00263.80258.00260.90260.90-0.04%8,5380.32
Sep 04, 2026261.00263.80257.00261.00261.00+0.00%14,3920.52
Sep 03, 2026262.00261.00250.00261.00261.00-0.38%22,9500.81
Sep 02, 2026267.50267.50262.00262.00262.00+0.00%42,9661.51
Sep 01, 2026258.30266.50253.10262.00262.00+1.43%72,6672.61
Aug 31, 2026247.00268.80247.00258.30258.30+3.57%14,4700.51
Aug 28, 2026258.60258.60246.00249.40249.40-3.56%108,9174.08
Aug 27, 2026258.60258.60258.60258.60258.60+0.00%1060.00
Aug 26, 2026256.60265.10256.60258.60258.60+0.78%8260.03
Aug 25, 2026263.10265.80251.00256.60256.60-2.47%7,7860.29
Aug 24, 2026264.90264.90263.00263.10263.10-0.68%10,2670.35
Aug 21, 2026266.00266.00254.30264.90264.90-0.19%3,5080.12
Aug 20, 2026267.80268.00265.00265.40265.40-0.90%9,4280.31
Aug 19, 2026266.50268.90267.00267.80267.80+0.49%5,2210.17
Aug 18, 2026266.50269.00265.00266.50266.50+0.00%7,8190.25
Aug 17, 2026269.00269.00265.00266.50266.50-0.11%21,2650.67
Aug 14, 2026268.00268.00265.00266.80266.80+3.01%8530.03