CONX Corp. (CONX)
NASDAQ: CONX
· Real-Time Price · USD
8.79
-0.41 (-4.46%)
At close: May 03, 2024, 10:00 PM
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.31% | 111 |
| May 24, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | 0 |
| May 23, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | 0 |
| May 22, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | 0 |
| May 21, 2024 | 7.33 | 7.33 | 6.51 | 6.51 | 6.51 | 0.15% | 3,026 |
| May 20, 2024 | 9.99 | 11.00 | 6.50 | 6.50 | 6.50 | -34.93% | 6,718 |
| May 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 11.00% | 547 |
| May 16, 2024 | 5.50 | 9.00 | 5.50 | 9.00 | 9.00 | 79.64% | 3,283 |
| May 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 11.33% | 342 |
| May 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 309 |
| May 13, 2024 | 3.63 | 4.00 | 3.63 | 4.00 | 4.00 | 32.01% | 1,638 |
| May 10, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 257 |
| May 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0 |
| May 8, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -65.87% | 337 |
| May 7, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.00% | 0 |
| May 6, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.00% | 0 |
| May 3, 2024 | 9.20 | 9.20 | 8.36 | 8.79 | 8.79 | -4.46% | 7,397 |
| May 2, 2024 | 10.52 | 10.56 | 9.00 | 9.20 | 9.20 | -12.55% | 12,092 |
| May 1, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00% | 616 |
| Apr 30, 2024 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | -0.38% | 10,086 |