CONX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 10.56 | 0.00 | 0.00% | 10.59 | 10.59 | 10.50 | 6,994 |
Apr 26 2024 | 10.56 | 0.00 | 0.00% | 10.56 | 10.58 | 10.56 | 41 |
Apr 25 2024 | 10.56 | -0.02 | -0.19% | 10.56 | 10.56 | 10.56 | 691 |
Apr 24 2024 | 10.58 | -0.01 | -0.09% | 10.58 | 10.60 | 10.58 | 4,921 |
Apr 23 2024 | 10.59 | -0.01 | -0.09% | 10.60 | 10.60 | 10.59 | 2,401 |
Apr 22 2024 | 10.5998 | 0.00 | 0.00% | 10.60 | 10.60 | 10.5998 | 69 |
Apr 19 2024 | 10.5998 | 0.00 | 0.00% | 10.5998 | 10.5998 | 10.5998 | 31 |
Apr 18 2024 | 10.5998 | 0.01 | 0.09% | 10.59 | 10.5998 | 10.59 | 2,345 |
Apr 17 2024 | 10.59 | 0.00 | 0.00% | 10.59 | 10.59 | 10.59 | 499 |
Apr 16 2024 | 10.59 | 0.02 | 0.19% | 10.60 | 10.60 | 10.59 | 45,015 |
Apr 15 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 163 |
Apr 12 2024 | 10.57 | 0.02 | 0.19% | 10.57 | 10.57 | 10.52 | 3,730 |
Apr 11 2024 | 10.55 | 0.03 | 0.29% | 10.545 | 10.55 | 10.5367 | 7,088 |
Apr 10 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 614 |
Apr 09 2024 | 10.52 | 0.00 | 0.00% | 10.56 | 10.56 | 10.52 | 241 |
Apr 08 2024 | 10.52 | -0.02 | -0.14% | 10.52 | 10.52 | 10.52 | 860 |
Apr 05 2024 | 10.535 | 0.00 | 0.00% | 10.535 | 10.535 | 10.535 | 147 |
Apr 04 2024 | 10.535 | -0.02 | -0.14% | 10.54 | 10.55 | 10.535 | 2,316 |
Apr 03 2024 | 10.55 | 0.01 | 0.05% | 10.53 | 10.55 | 10.53 | 1,348 |
Apr 02 2024 | 10.545 | -0.06 | -0.52% | 10.62 | 10.62 | 10.545 | 60,015 |
Apr 01 2024 | 10.60 | 0.00 | 0.00% | 10.61 | 10.61 | 10.60 | 703 |
Mar 28 2024 | 10.60 | 0.00 | 0.00% | 10.59 | 10.60 | 10.59 | 33 |
Mar 27 2024 | 10.60 | 0.04 | 0.38% | 10.46 | 10.60 | 10.46 | 212 |
Mar 26 2024 | 10.56 | 0.00 | 0.00% | 10.61 | 10.61 | 10.50 | 131 |
Mar 25 2024 | 10.56 | -0.02 | -0.19% | 10.55 | 10.56 | 10.50 | 140 |
Mar 22 2024 | 10.58 | 0.00 | 0.00% | 10.58 | 10.58 | 10.58 | 106 |
Mar 21 2024 | 10.58 | 0.11 | 1.05% | 10.59 | 10.66 | 10.58 | 1,113 |
Mar 20 2024 | 10.47 | -0.07 | -0.66% | 10.45 | 10.48 | 10.45 | 632 |
Mar 19 2024 | 10.54 | 0.00 | 0.00% | 10.45 | 10.60 | 10.45 | 131 |
Mar 18 2024 | 10.54 | -0.46 | -4.18% | 10.74 | 10.74 | 10.50 | 1,370 |
Mar 15 2024 | 10.9999 | 0.29 | 2.71% | 10.9999 | 10.9999 | 10.9999 | 505 |
Mar 14 2024 | 10.71 | 0.00 | 0.00% | 10.71 | 10.71 | 10.71 | 107 |
Mar 13 2024 | 10.71 | 0.17 | 1.61% | 10.52 | 10.71 | 10.46 | 1,301 |
Mar 12 2024 | 10.54 | -0.06 | -0.57% | 10.52 | 10.65 | 10.48 | 3,516 |
Mar 11 2024 | 10.60 | -0.02 | -0.19% | 10.52 | 10.80 | 10.45 | 2,558 |
Mar 08 2024 | 10.62 | 0.00 | 0.00% | 10.68 | 10.68 | 10.62 | 60 |
Mar 07 2024 | 10.62 | 0.02 | 0.19% | 10.56 | 10.62 | 10.56 | 455 |
Mar 06 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.64 | 10.59 | 11,560 |
Mar 05 2024 | 10.60 | 0.00 | 0.00% | 10.75 | 10.75 | 10.60 | 111 |
Mar 04 2024 | 10.60 | -0.06 | -0.56% | 10.60 | 10.60 | 10.60 | 2,168 |
Mar 01 2024 | 10.6599 | 0.00 | 0.00% | 10.75 | 10.75 | 10.6599 | 20 |
Feb 29 2024 | 10.6599 | 0.06 | 0.57% | 10.60 | 10.66 | 10.60 | 1,865 |
Feb 28 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 10.60 | 321 |
Feb 27 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 10.60 | 19 |
Feb 26 2024 | 10.60 | 0.00 | 0.00% | 10.56 | 10.60 | 10.56 | 585 |
Feb 23 2024 | 10.6001 | -0.07 | -0.70% | 10.62 | 10.62 | 10.6001 | 122 |
Feb 22 2024 | 10.675 | 0.00 | 0.00% | 10.75 | 10.75 | 10.675 | 60 |
Feb 21 2024 | 10.675 | 0.08 | 0.71% | 10.60 | 10.675 | 10.60 | 734 |
Feb 20 2024 | 10.60 | 0.00 | 0.00% | 10.75 | 10.75 | 10.60 | 11 |
Feb 16 2024 | 10.60 | 0.00 | 0.00% | 10.75 | 10.75 | 10.60 | 29 |
Feb 15 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 10.60 | 43 |
Feb 14 2024 | 10.60 | 0.00 | 0.00% | 10.75 | 10.75 | 10.60 | 32 |
Feb 13 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 10.60 | 8 |
Feb 12 2024 | 10.60 | 0.00 | 0.00% | 10.75 | 10.75 | 10.60 | 56 |
Feb 09 2024 | 10.60 | 0.00 | 0.00% | 10.61 | 10.61 | 10.60 | 603 |
Feb 08 2024 | 10.60 | 0.00 | 0.00% | 10.72 | 10.72 | 10.60 | 148 |
Feb 07 2024 | 10.60 | -0.01 | -0.11% | 10.62 | 10.62 | 10.60 | 404 |
Feb 06 2024 | 10.6115 | 0.00 | 0.00% | 10.6115 | 10.6115 | 10.6115 | 4 |
Feb 05 2024 | 10.6115 | 0.00 | 0.00% | 10.63 | 10.63 | 10.6115 | 38 |
Feb 02 2024 | 10.6115 | -0.09 | -0.83% | 10.75 | 10.75 | 10.6115 | 1,011 |
Feb 01 2024 | 10.70 | 0.10 | 0.94% | 10.72 | 10.72 | 10.70 | 1,199 |
Jan 31 2024 | 10.6001 | 0.00 | 0.00% | 10.6001 | 10.6001 | 10.6001 | 0 |