Register for streaming realtime charts, analysis tools, and prices.
CNTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.41 | 0.05 | 3.68% | 1.40 | 1.48 | 1.38 | 23,977 |
| Apr 22 2024 | 1.36 | 0.04 | 3.03% | 1.30 | 1.43 | 1.30 | 13,917 |
| Apr 19 2024 | 1.32 | -0.09 | -6.38% | 1.38 | 1.45 | 1.32 | 5,702 |
| Apr 18 2024 | 1.41 | 0.02 | 1.44% | 1.40 | 1.50 | 1.37 | 45,929 |
| Apr 17 2024 | 1.39 | -0.07 | -4.79% | 1.45 | 1.5242 | 1.365 | 34,077 |
| Apr 16 2024 | 1.46 | -0.04 | -2.67% | 1.49 | 1.5799 | 1.4312 | 36,225 |
| Apr 15 2024 | 1.50 | 0.01 | 0.67% | 1.45 | 1.58 | 1.45 | 34,979 |
| Apr 12 2024 | 1.49 | -0.03 | -1.97% | 1.48 | 1.58 | 1.4151 | 115,081 |
| Apr 11 2024 | 1.52 | 0.17 | 12.59% | 1.34 | 1.60 | 1.34 | 179,421 |
| Apr 10 2024 | 1.35 | 0.04 | 3.05% | 1.35 | 1.3822 | 1.3002 | 42,542 |
| Apr 09 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.34 | 1.27 | 26,466 |
| Apr 08 2024 | 1.30 | 0.03 | 2.36% | 1.38 | 1.47 | 1.28 | 35,358 |
| Apr 05 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.36 | 1.26 | 9,865 |
| Apr 04 2024 | 1.28 | 0.04 | 3.23% | 1.26 | 1.30 | 1.23 | 12,899 |
| Apr 03 2024 | 1.24 | -0.12 | -8.82% | 1.33 | 1.40 | 1.24 | 61,774 |
| Apr 02 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.40 | 1.30 | 61,235 |
| Apr 01 2024 | 1.37 | -0.01 | -0.72% | 1.50 | 1.57 | 1.3125 | 488,239 |
| Mar 28 2024 | 1.38 | 0.00 | -0.14% | 1.38 | 1.49 | 1.38 | 56,044 |
| Mar 27 2024 | 1.382 | 0.11 | 8.82% | 1.25 | 1.47 | 1.2476 | 218,711 |
| Mar 26 2024 | 1.27 | 0.01 | 0.79% | 1.30 | 1.30 | 1.1999 | 64,685 |
| Mar 25 2024 | 1.26 | 0.10 | 8.15% | 1.20 | 1.30 | 1.17 | 236,435 |
| Mar 22 2024 | 1.165 | 0.10 | 8.88% | 1.09 | 1.18 | 1.08 | 118,794 |
| Mar 21 2024 | 1.07 | -0.08 | -6.96% | 1.16 | 1.2387 | 1.06 | 104,569 |
| Mar 20 2024 | 1.15 | 0.05 | 4.55% | 1.08 | 1.18 | 1.08 | 53,284 |
| Mar 19 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.16 | 1.0851 | 56,609 |
| Mar 18 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.14 | 1.07 | 21,243 |
| Mar 15 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.12 | 1.06 | 41,704 |
| Mar 14 2024 | 1.11 | -0.04 | -3.48% | 1.13 | 1.17 | 1.06 | 10,252 |
| Mar 13 2024 | 1.15 | -0.02 | -1.71% | 1.1501 | 1.19 | 1.15 | 20,460 |
| Mar 12 2024 | 1.17 | -0.02 | -1.68% | 1.16 | 1.22 | 1.16 | 6,858 |
| Mar 11 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.24 | 1.17 | 6,138 |
| Mar 08 2024 | 1.20 | 0.05 | 4.35% | 1.14 | 1.255 | 1.1285 | 226,094 |
| Mar 07 2024 | 1.15 | 0.10 | 9.52% | 1.10 | 1.18 | 1.10 | 46,888 |
| Mar 06 2024 | 1.05 | -0.12 | -10.26% | 1.13 | 1.22 | 1.03 | 104,449 |
| Mar 05 2024 | 1.17 | 0.03 | 2.63% | 1.12 | 1.1901 | 1.07 | 80,374 |
| Mar 04 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.18 | 1.09 | 44,920 |
| Mar 01 2024 | 1.15 | 0.01 | 0.88% | 1.12 | 1.18 | 1.12 | 11,261 |
| Feb 29 2024 | 1.14 | -0.05 | -4.20% | 1.17 | 1.21 | 1.10 | 23,295 |
| Feb 28 2024 | 1.19 | 0.00 | 0.00% | 1.16 | 1.19 | 1.1118 | 33,101 |
| Feb 27 2024 | 1.19 | 0.06 | 5.30% | 1.11 | 1.20 | 1.11 | 44,082 |
| Feb 26 2024 | 1.1301 | -0.03 | -2.58% | 1.14 | 1.18 | 1.10 | 7,982 |
| Feb 23 2024 | 1.16 | -0.01 | -0.85% | 1.14 | 1.17 | 1.0909 | 8,061 |
| Feb 22 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.28 | 1.16 | 115,014 |
| Feb 21 2024 | 1.20 | 0.05 | 4.71% | 1.08 | 1.20 | 1.08 | 53,450 |
| Feb 20 2024 | 1.146 | 0.11 | 10.20% | 1.10 | 1.17 | 1.10 | 149,417 |
| Feb 16 2024 | 1.0399 | 0.02 | 1.95% | 1.02 | 1.08 | 1.02 | 14,575 |
| Feb 15 2024 | 1.02 | -0.04 | -3.77% | 1.05 | 1.14 | 0.99 | 27,598 |
| Feb 14 2024 | 1.06 | -0.10 | -8.62% | 1.12 | 1.12 | 1.055 | 30,728 |
| Feb 13 2024 | 1.16 | 0.02 | 1.75% | 1.10 | 1.165 | 1.05 | 4,609 |
| Feb 12 2024 | 1.14 | 0.09 | 8.57% | 1.03 | 1.1571 | 1.00 | 34,548 |
| Feb 09 2024 | 1.05 | 0.06 | 6.06% | 1.00 | 1.05 | 0.98 | 17,051 |
| Feb 08 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.03 | 0.99 | 7,962 |
| Feb 07 2024 | 1.02 | 0.00 | 0.00% | 1.05 | 1.05 | 0.986 | 5,989 |
| Feb 06 2024 | 1.02 | -0.01 | -0.97% | 0.99 | 1.03 | 0.986 | 7,359 |
| Feb 05 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.03 | 0.98 | 5,466 |
| Feb 02 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.03 | 0.9551 | 8,184 |
| Feb 01 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.04 | 0.97 | 13,732 |
| Jan 31 2024 | 1.02 | -0.04 | -3.77% | 1.03 | 1.06 | 0.995 | 14,884 |
| Jan 30 2024 | 1.06 | 0.03 | 2.91% | 1.00 | 1.06 | 0.964 | 10,744 |
| Jan 29 2024 | 1.03 | 0.06 | 6.17% | 0.94 | 1.04 | 0.9225 | 31,404 |
| Jan 26 2024 | 0.9701 | 0.0498 | 5.41% | 0.9202 | 0.9798 | 0.9202 | 9,504 |
| Jan 25 2024 | 0.9203 | -0.0297 | -3.13% | 0.96 | 0.975 | 0.89 | 69,016 |
