CONX Corp. (CONXW)
NASDAQ: CONXW
· Real-Time Price · USD
0.19
0.03 (18.97%)
At close: May 03, 2024, 10:00 PM
CONXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 262,090 |
| May 2, 2024 | 0.20 | 0.26 | 0.19 | 0.19 | 0.19 | -13.64% | 38,163 |
| May 1, 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.00% | 3,824 |
| Apr 30, 2024 | 0.22 | 0.25 | 0.20 | 0.22 | 0.22 | 4.76% | 76,533 |
| Apr 29, 2024 | 0.20 | 0.28 | 0.19 | 0.21 | 0.21 | -19.23% | 81,700 |
| Apr 26, 2024 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | 13.04% | 100,500 |
| Apr 25, 2024 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | 15.00% | 59,002 |
| Apr 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 36,210 |
| Apr 23, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 494,590 |
| Apr 17, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,463 |
| Apr 16, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 200 |
| Apr 15, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 144,363 |
| Apr 8, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 1,700 |
| Apr 5, 2024 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 101,589 |
| Apr 4, 2024 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -15.79% | 25,300 |
| Apr 3, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 15,400 |
| Apr 2, 2024 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | -25.00% | 31,450 |
| Mar 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 1,500 |
| Mar 27, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 2,000 |
| Mar 26, 2024 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 5.26% | 5,801 |