Conexeu Sciences, Inc. CNXU
NASDAQ · United States · Health Technology
$3.10-0.22 (-6.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.10 | -6.63% | $3.33 | $3.41 | $3.10 | 114.30K |
| 2026-10-01 | $3.32 | -7.00% | $3.51 | $3.60 | $3.32 | 95.80K |
| 2026-09-30 | $3.57 | -3.77% | $3.68 | $3.74 | $3.45 | 194.90K |
| 2026-09-29 | $3.71 | -1.59% | $3.74 | $3.84 | $3.60 | 241.50K |
| 2026-09-28 | $3.77 | -3.08% | $3.89 | $3.90 | $3.69 | 179.60K |
| 2026-09-25 | $3.89 | -1.77% | $4.03 | $4.11 | $3.82 | 111.20K |
| 2026-09-24 | $3.96 | -5.94% | $4.09 | $4.22 | $3.82 | 163.60K |
| 2026-09-23 | $4.21 | -4.32% | $4.37 | $4.50 | $3.86 | 235.10K |
| 2026-09-22 | $4.40 | -7.37% | $4.81 | $4.87 | $4.40 | 158.20K |
| 2026-09-21 | $4.75 | -4.23% | $5.02 | $5.02 | $4.62 | 138.30K |
| 2026-09-18 | $4.96 | -6.42% | $5.36 | $5.46 | $4.95 | 608.40K |
| 2026-09-17 | $5.30 | +14.72% | $4.70 | $5.47 | $4.70 | 233.30K |
| 2026-09-16 | $4.62 | +3.82% | $4.42 | $4.70 | $4.42 | 114.70K |
| 2026-09-15 | $4.45 | -11.00% | $5.00 | $5.00 | $4.36 | 124.80K |
| 2026-09-14 | $5.00 | +12.11% | $4.50 | $5.11 | $4.46 | 191.60K |
| 2026-09-11 | $4.46 | +4.94% | $4.30 | $4.54 | $4.30 | 114.10K |
| 2026-09-10 | $4.25 | -4.71% | $4.38 | $4.50 | $4.19 | 166.80K |
| 2026-09-09 | $4.46 | -4.70% | $4.69 | $4.82 | $4.43 | 191.20K |
| 2026-09-08 | $4.68 | -5.84% | $4.95 | $4.99 | $4.65 | 276.00K |
| 2026-09-04 | $4.97 | -5.69% | $5.26 | $5.58 | $4.85 | 249.50K |
| 2026-09-03 | $5.27 | -5.22% | $5.49 | $5.79 | $5.20 | 305.00K |
| 2026-09-02 | $5.56 | -5.28% | $5.79 | $6.10 | $5.38 | 224.80K |
| 2026-09-01 | $5.87 | -18.25% | $7.11 | $7.25 | $5.86 | 352.80K |
| 2026-08-31 | $7.18 | +1.56% | $7.31 | $7.37 | $6.87 | 189.90K |
| 2026-08-28 | $7.07 | +0.43% | $7.00 | $7.10 | $6.73 | 176.30K |
| 2026-08-27 | $7.04 | +0.86% | $7.03 | $7.51 | $6.94 | 227.00K |
| 2026-08-26 | $6.98 | -7.55% | $7.50 | $7.50 | $6.94 | 290.70K |
| 2026-08-25 | $7.55 | -3.33% | $7.91 | $8.15 | $7.40 | 315.20K |
| 2026-08-24 | $7.81 | -12.15% | $8.77 | $9.19 | $7.70 | 410.40K |
| 2026-08-21 | $8.89 | -5.73% | $9.42 | $10.29 | $8.65 | 395.60K |
| 2026-08-20 | $9.43 | +5.25% | $8.98 | $9.80 | $8.93 | 261.10K |
| 2026-08-19 | $8.96 | -10.31% | $10.18 | $10.35 | $8.01 | 399.40K |
| 2026-08-18 | $9.99 | +2.15% | $10.11 | $10.37 | $9.44 | 403.90K |
| 2026-08-17 | $9.78 | +9.89% | $9.98 | $10.46 | $9.08 | 475.00K |
| 2026-08-14 | $8.90 | +11.67% | $8.16 | $9.35 | $8.00 | 245.30K |
| 2026-08-13 | $7.97 | +9.03% | $7.43 | $8.30 | $7.35 | 179.70K |
| 2026-08-12 | $7.31 | -1.75% | $7.30 | $7.60 | $6.85 | 140.50K |
| 2026-08-11 | $7.44 | +2.34% | $7.25 | $7.50 | $7.06 | 104.80K |
| 2026-08-10 | $7.27 | -9.91% | $8.07 | $8.20 | $7.07 | 176.00K |
| 2026-08-07 | $8.07 | -4.72% | $8.54 | $8.85 | $7.90 | 118.50K |
| 2026-08-06 | $8.47 | -5.78% | $9.06 | $9.80 | $8.20 | 190.70K |
| 2026-08-05 | $8.99 | -0.99% | $9.10 | $10.35 | $8.75 | 167.50K |
| 2026-08-04 | $9.08 | +17.01% | $7.62 | $9.55 | $7.40 | 156.40K |
| 2026-08-03 | $7.76 | -6.62% | $8.77 | $9.00 | $7.60 | 131.90K |
| 2026-07-31 | $8.31 | -5.89% | $8.89 | $8.99 | $8.26 | 165.80K |
| 2026-07-30 | $8.83 | +11.91% | $8.20 | $8.95 | $7.76 | 160.70K |
| 2026-07-29 | $7.89 | +1.28% | $7.76 | $8.67 | $7.75 | 122.50K |
| 2026-07-28 | $7.79 | +1.43% | $7.66 | $7.79 | $7.10 | 78.60K |
| 2026-07-27 | $7.68 | -10.39% | $8.60 | $8.73 | $7.30 | 140.70K |
| 2026-07-24 | $8.57 | -6.34% | $9.15 | $9.15 | $8.50 | 61.50K |
| 2026-07-23 | $9.15 | -2.03% | $9.17 | $9.47 | $8.85 | 72.40K |
| 2026-07-22 | $9.34 | -3.21% | $9.67 | $10.00 | $9.10 | 107.30K |
| 2026-07-21 | $9.65 | +8.67% | $8.80 | $10.19 | $8.57 | 115.80K |
| 2026-07-20 | $8.88 | -9.66% | $10.08 | $10.10 | $8.87 | 161.00K |
| 2026-07-17 | $9.83 | -6.47% | $10.29 | $10.29 | $9.45 | 107.60K |
| 2026-07-16 | $10.51 | -5.99% | $11.35 | $11.35 | $9.89 | 124.70K |
| 2026-07-15 | $11.18 | +17.68% | $9.80 | $13.66 | $9.75 | 362.70K |
| 2026-07-14 | $9.50 | -8.12% | $11.14 | $11.14 | $9.50 | 151.60K |
| 2026-07-13 | $10.34 | +1.37% | $10.67 | $11.58 | $10.13 | 273.20K |
| 2026-07-10 | $10.20 | +2.93% | $10.14 | $10.74 | $9.70 | 45.80K |
| 2026-07-09 | $9.91 | -3.22% | $10.21 | $10.35 | $9.70 | 85.00K |
| 2026-07-08 | $10.24 | +7.90% | $9.33 | $10.55 | $8.14 | 158.10K |
| 2026-07-07 | $9.49 | -12.13% | $11.11 | $11.51 | $9.25 | 336.00K |
| 2026-07-06 | $10.80 | -0.55% | $10.87 | $11.20 | $10.60 | 41.10K |
| 2026-07-02 | $10.86 | +5.85% | $10.87 | $11.32 | $10.55 | 70.20K |
| 2026-07-01 | $10.26 | -6.04% | $10.90 | $10.90 | $9.97 | 56.20K |
| 2026-06-30 | $10.92 | +6.64% | $10.39 | $10.99 | $10.23 | 31.80K |
| 2026-06-29 | $10.24 | -6.57% | $11.10 | $11.40 | $10.18 | 43.60K |
| 2026-06-26 | $10.96 | +7.24% | $10.22 | $11.25 | $10.11 | 36.80K |
| 2026-06-25 | $10.22 | -4.40% | $10.61 | $10.97 | $9.79 | 58.60K |
| 2026-06-24 | $10.69 | +1.33% | $11.57 | $11.70 | $10.35 | 45.70K |
| 2026-06-23 | $10.55 | -13.38% | $12.11 | $12.36 | $10.35 | 51.20K |
| 2026-06-22 | $12.18 | -8.28% | $13.64 | $13.64 | $11.65 | 72.00K |
| 2026-06-18 | $13.28 | +2.00% | $13.21 | $13.50 | $12.05 | 36.20K |
| 2026-06-17 | $13.02 | +3.99% | $12.54 | $13.37 | $11.81 | 61.40K |
| 2026-06-16 | $12.52 | +27.49% | $9.98 | $13.82 | $9.60 | 123.60K |
| 2026-06-15 | $9.82 | -13.02% | $11.05 | $11.50 | $9.66 | 91.20K |
| 2026-06-12 | $11.29 | -6.92% | $12.08 | $12.08 | $11.00 | 58.40K |
| 2026-06-11 | $12.13 | -6.84% | $12.79 | $13.50 | $11.93 | 78.50K |
| 2026-06-10 | $13.02 | -6.60% | $13.53 | $13.89 | $12.41 | 56.80K |
| 2026-06-09 | $13.94 | -8.71% | $16.72 | $16.72 | $13.30 | 84.20K |
| 2026-06-08 | $15.27 | +0.20% | $16.50 | $16.89 | $14.94 | 90.20K |
| 2026-06-05 | $15.24 | -4.75% | $15.90 | $15.90 | $14.13 | 35.40K |
| 2026-06-04 | $16.00 | -5.04% | $17.50 | $17.50 | $15.25 | 76.90K |
| 2026-06-03 | $16.85 | +0.06% | $16.70 | $18.79 | $15.82 | 154.30K |
| 2026-06-02 | $16.84 | +19.26% | $16.50 | $16.84 | $14.00 | 288.70K |
| 2026-06-01 | $14.12 | +20.38% | $13.50 | $15.00 | $12.70 | 285.40K |
| 2026-05-29 | $11.73 | +1.30% | $11.53 | $11.88 | $10.87 | 29.00K |
| 2026-05-28 | $11.58 | -15.04% | $13.90 | $13.90 | $11.18 | 46.70K |
| 2026-05-27 | $13.63 | -1.02% | $14.22 | $14.22 | $12.50 | 42.40K |