Dark

CNXA
Connexa Sports Technologies Inc. Common Stock
stock NASDAQ

Inactive

Apr 12, 2024

1.50USD+38.889%(+0.42)3,252,051

Pre-market

0.00USD-100.000%(-1.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-12	1.0000	1.570000	0.948000	1.500000	+38.889%	3,252,051	0.000%
2024-04-11	0.8465	1.300000	0.764800	1.080000	+37.056%	1,985,398	+38.889%
2024-04-10	0.6596	0.799000	0.554000	0.788000	+31.531%	1,775,061	+90.355%
2024-04-09	0.4300	0.633000	0.428000	0.599100	+48.513%	21,153,573	+150.376%
2024-04-08	0.3100	0.440000	0.310000	0.403400	+34.556%	1,445,545	+271.839%
2024-04-05	0.2559	0.300000	0.255500	0.299800	+11.037%	1,793,495	+400.334%
2024-04-04	0.2314	0.275100	0.222500	0.270000	+16.279%	1,947,750	+455.556%
2024-04-03	0.2069	0.232200	0.206900	0.232200	+3.707%	527,446	+545.995%
2024-04-02	0.2203	0.232000	0.190000	0.223900	+2.848%	1,491,347	+569.942%
2024-04-01	0.2317	0.250000	0.210000	0.217700	-5.594%	1,409,452	+589.022%
2024-03-28	0.2228	0.239900	0.220300	0.230600	+2.035%	658,383	+550.477%
2024-03-27	0.2270	0.240000	0.218000	0.226000	+1.119%	1,084,829	+563.717%
2024-03-26	0.2470	0.260000	0.215300	0.223500	-10.671%	2,698,616	+571.141%
2024-03-25	0.2394	0.260000	0.239400	0.250200	+1.378%	1,711,306	+499.520%
2024-03-22	0.2300	0.258400	0.230000	0.246800	-5.077%	1,287,505	+507.780%
2024-03-21	0.2900	0.293900	0.241500	0.260000	-1.850%	4,892,324	+476.923%
2024-03-20	0.2435	0.276000	0.241750	0.264900	+9.463%	917,695	+466.251%
2024-03-19	0.2489	0.267750	0.240000	0.242000	-0.412%	1,450,432	+519.835%
2024-03-18	0.2258	0.290000	0.221900	0.243000	+6.626%	1,876,097	+517.284%
2024-03-15	0.2211	0.236900	0.218800	0.227900	+2.889%	1,585,475	+558.183%
2024-03-14	0.2270	0.238500	0.219400	0.221500	-2.337%	822,563	+577.201%
2024-03-13	0.2400	0.246100	0.225100	0.226800	-2.953%	918,322	+561.376%
2024-03-12	0.2350	0.245000	0.221000	0.233700	+1.432%	1,011,797	+541.849%
2024-03-11	0.2400	0.269000	0.226700	0.230400	-4.000%	1,464,117	+551.042%
2024-03-08	0.2397	0.253000	0.220000	0.240000	-0.744%	867,983	+525.000%
2024-03-07	0.2200	0.256600	0.220000	0.241800	+6.520%	1,512,396	+520.347%
2024-03-06	0.2256	0.248600	0.216000	0.227000	-2.408%	1,030,167	+560.793%
2024-03-05	0.2571	0.264800	0.227700	0.232600	-12.160%	2,044,316	+544.884%
2024-03-04	0.2799	0.299800	0.246000	0.264800	-8.658%	3,381,100	+466.465%
2024-03-01	0.2990	0.300000	0.265500	0.289900	-3.431%	1,479,016	+417.420%
2024-02-29	0.2690	0.304900	0.260301	0.300200	+18.329%	3,536,116	+399.667%
2024-02-28	0.2431	0.307900	0.240000	0.253700	+7.957%	13,203,102	+491.250%
2024-02-27	0.2300	0.242900	0.217300	0.235000	-0.634%	1,660,667	+538.298%
2024-02-26	0.2282	0.239200	0.207901	0.236500	+12.405%	1,189,268	+534.249%
2024-02-23	0.2500	0.250000	0.193100	0.210400	-15.536%	4,028,534	+612.928%
2024-02-22	0.2991	0.310000	0.249000	0.249100	-21.642%	2,793,531	+502.168%
2024-02-21	0.3308	0.338500	0.300000	0.317900	-4.477%	1,430,520	+371.846%
2024-02-20	0.3011	0.355000	0.300800	0.332800	+7.355%	3,093,647	+350.721%
2024-02-16	0.2961	0.325900	0.293700	0.310000	+2.310%	2,524,712	+383.871%
2024-02-15	0.2957	0.309000	0.282500	0.303000	-2.258%	1,514,758	+395.050%
2024-02-14	0.2988	0.312000	0.288600	0.310000	+2.344%	1,859,485	+383.871%
2024-02-13	0.2811	0.306600	0.271200	0.302900	-2.227%	2,614,063	+395.213%
2024-02-12	0.3488	0.376900	0.280000	0.309800	-4.176%	11,606,213	+384.183%
2024-02-09	0.2477	0.530000	0.247700	0.323300	+27.033%	50,971,366	+363.965%
2024-02-08	0.2591	0.265100	0.241500	0.254500	-7.522%	1,572,417	+489.391%
2024-02-07	0.2500	0.290000	0.233400	0.275200	+4.718%	2,361,096	+445.058%
2024-02-06	0.3200	0.320000	0.251500	0.262800	-11.156%	2,160,066	+470.776%
2024-02-05	0.3590	0.359000	0.280000	0.295800	-17.788%	3,035,707	+407.099%
2024-02-02	0.4005	0.407000	0.330200	0.359800	-11.640%	4,802,825	+316.898%
2024-02-01	0.3895	0.451200	0.316500	0.407200	+1.800%	24,971,337	+268.369%
2024-01-31	0.3761	0.735000	0.335100	0.400000	+101.207%	236,162,112	+275.000%
2024-01-30	0.1850	0.217800	0.181600	0.198800	-10.450%	7,225,681	+654.527%
2024-01-29	0.2200	0.315000	0.180000	0.222000	+43.689%	123,948,629	+575.676%
2024-01-26	0.1620	0.162000	0.145100	0.154500	-2.830%	813,416	+870.874%
2024-01-25	0.1700	0.174000	0.144500	0.159000	-6.471%	1,080,690	+843.396%
2024-01-24	0.1870	0.187000	0.165100	0.170000	-5.556%	653,625	+782.353%
2024-01-23	0.1870	0.195000	0.177000	0.180000	+0.390%	430,418	+733.333%
2024-01-22	0.1880	0.199000	0.175800	0.179300	-4.118%	410,834	+736.587%
2024-01-19	0.1860	0.198000	0.180100	0.187000	+0.972%	344,900	+702.139%
2024-01-18	0.1950	0.201800	0.180000	0.185200	-7.446%	559,018	+709.935%
2024-01-17	0.1980	0.205000	0.186000	0.200100	+0.553%	1,269,282	+649.625%
2024-01-16	0.2100	0.216500	0.186400	0.199000	-8.337%	863,033	+653.769%
2024-01-12	0.2323	0.235000	0.216600	0.217100	-3.554%	791,010	+590.926%
2024-01-11	0.2190	0.251900	0.210000	0.225100	+2.225%	2,384,849	+566.371%
2024-01-10	0.2010	0.234000	0.201000	0.220200	+4.163%	1,247,950	+581.199%
2024-01-09	0.2100	0.214000	0.203600	0.211400	-1.215%	549,329	+609.555%
2024-01-08	0.1935	0.223600	0.192300	0.214000	+1.905%	1,294,942	+600.935%
2024-01-05	0.2000	0.215000	0.198000	0.210000	-5.405%	5,685,671	+614.286%
2024-01-04	0.2026	0.224100	0.191100	0.222000	+10.944%	1,791,974	+575.676%
2024-01-03	0.1996	0.207900	0.191000	0.200101	-1.911%	848,061	+649.621%
2024-01-02	0.2034	0.210000	0.195000	0.204000	+0.344%	1,239,343	+635.294%
2023-12-29	0.2300	0.266400	0.201600	0.203300	+3.198%	15,237,146	+637.826%
2023-12-28	0.1895	0.202100	0.186200	0.197000	+1.233%	1,411,654	+661.421%
2023-12-27	0.1880	0.209400	0.188000	0.194600	-7.773%	3,529,927	+670.812%
2023-12-26	0.2499	0.260000	0.188700	0.211000	+20.571%	23,402,352	+610.900%
2023-12-22	0.1887	0.188700	0.167000	0.175000	+2.941%	2,487,614	+757.143%
2023-12-21	0.2180	0.264200	0.168599	0.170000	-23.971%	6,942,413	+782.353%
2023-12-20	0.2060	0.224600	0.194000	0.223600	+12.080%	1,449,902	+570.841%
2023-12-19	0.2000	0.208000	0.188800	0.199500	+1.320%	591,737	+651.880%
2023-12-18	0.2000	0.216000	0.195700	0.196900	+0.204%	1,001,104	+661.808%
2023-12-15	0.1950	0.240000	0.190000	0.196500	-9.028%	1,476,832	+663.359%
2023-12-14	0.2701	0.290000	0.186000	0.216000	-1.818%	14,853,873	+594.444%
2023-12-13	0.2427	0.245000	0.214000	0.220000	-6.103%	275,926	+581.818%
2023-12-12	0.2225	0.250000	0.220000	0.234300	+2.314%	507,731	+540.205%
2023-12-11	0.2550	0.260000	0.218000	0.229000	-9.486%	447,029	+555.022%
2023-12-08	0.2512	0.263100	0.230000	0.253000	-2.317%	364,474	+492.885%
2023-12-07	0.2800	0.294000	0.225400	0.259000	-11.905%	725,265	+479.151%
2023-12-06	0.2876	0.310400	0.280000	0.294000	-3.922%	353,608	+410.204%
2023-12-05	0.3046	0.310000	0.279000	0.306000	-2.548%	643,749	+390.196%
2023-12-04	0.3153	0.345000	0.290400	0.314000	-0.412%	815,621	+377.707%
2023-12-01	0.3096	0.340000	0.291300	0.315300	-14.784%	1,225,886	+375.737%
2023-11-30	0.4200	0.499000	0.360000	0.370000	+7.558%	15,326,005	+305.405%
2023-11-29	0.3600	0.369900	0.331300	0.344000	-7.452%	4,554,685	+336.047%
2023-11-28	0.3500	0.378800	0.320000	0.371700	-4.814%	694,783	+303.551%
2023-11-27	0.4284	0.510000	0.367501	0.390500	-4.756%	2,878,935	+284.123%
2023-11-24	0.4386	0.449799	0.402000	0.410000	-1.205%	109,295	+265.854%
2023-11-22	0.4095	0.440000	0.409500	0.415000	-1.706%	116,807	+261.446%
2023-11-21	0.4572	0.460092	0.402000	0.422201	-8.237%	241,804	+255.281%
2023-11-20	0.5090	0.537500	0.450500	0.460100	-9.784%	307,247	+226.016%
2023-11-17	0.4940	0.589999	0.494000	0.510000	+0.990%	525,328	+194.118%
2023-11-16	0.4877	0.540000	0.470010	0.505000	+3.803%	201,449	+197.030%
2023-11-15	0.5054	0.520000	0.450300	0.486500	-0.694%	126,324	+208.325%
2023-11-14	0.5158	0.544300	0.480000	0.489900	-4.874%	215,606	+206.185%
2023-11-13	0.5253	0.549800	0.505800	0.515000	+2.000%	195,879	+191.262%
2023-11-10	0.5519	0.551900	0.430200	0.504900	-11.265%	295,216	+197.089%
2023-11-09	0.6300	0.631000	0.511500	0.569000	-7.329%	388,894	+163.620%
2023-11-08	0.6500	0.707900	0.603000	0.614000	-3.927%	450,812	+144.300%
2023-11-07	0.6914	0.822200	0.639000	0.639100	-4.384%	1,774,646	+134.705%
2023-11-06	0.7197	0.745500	0.631300	0.668400	-5.992%	343,434	+124.417%
2023-11-03	0.7620	0.780000	0.703000	0.711000	-7.662%	437,944	+110.970%
2023-11-02	0.8360	0.940000	0.760000	0.770000	-6.280%	660,953	+94.805%
2023-11-01	0.8564	0.878000	0.753100	0.821600	-3.816%	408,217	+82.571%
2023-10-31	0.9500	0.950000	0.820000	0.854200	-9.733%	239,607	+75.603%
2023-10-30	1.0400	1.060000	0.900000	0.946300	-10.726%	311,712	+58.512%
2023-10-27	1.1200	1.120000	1.020000	1.060000	-5.357%	234,980	+41.509%
2023-10-26	1.1000	1.220000	1.060000	1.120000	+0.901%	566,992	+33.929%
2023-10-25	1.1200	1.230000	1.070000	1.110000	-12.598%	416,525	+35.135%
2023-10-24	1.2600	1.310000	1.130000	1.270000	0.000%	528,390	+18.110%
2023-10-23	1.3400	1.360000	1.220000	1.270000	-11.806%	926,800	+18.110%
2023-10-20	1.1200	1.510000	1.010000	1.440000	+17.073%	2,295,146	+4.167%
2023-10-19	1.3400	1.410000	1.100000	1.230000	-14.583%	849,052	+21.951%
2023-10-18	1.8300	2.080000	1.351000	1.440000	-14.793%	8,768,880	+4.167%
2023-10-17	1.8500	2.190000	1.660000	1.690000	+3.681%	3,163,399	-11.243%
2023-10-16	1.7600	1.814100	1.600000	1.630000	-8.939%	196,155	-7.975%
2023-10-13	1.8400	2.029000	1.650000	1.790000	-2.186%	241,042	-16.201%
2023-10-12	1.8100	2.099900	1.800000	1.830000	-2.400%	304,374	-18.033%
2023-10-11	1.9700	2.120000	1.750000	1.875000	-2.850%	1,291,668	-20.000%
2023-10-10	1.9900	2.174900	1.800000	1.930000	-2.525%	230,095	-22.280%
2023-10-09	2.2500	2.290000	1.920000	1.980000	-8.756%	171,200	-24.242%
2023-10-06	2.7900	2.850000	2.150000	2.170000	-26.190%	573,727	-30.876%
2023-10-05	3.2700	3.480000	2.881900	2.940000	-14.783%	319,193	-48.980%
2023-10-04	3.6100	4.000000	3.150000	3.450000	-11.765%	379,202	-56.522%
2023-10-03	3.1100	5.640000	3.110000	3.910000	+24.522%	10,949,860	-61.637%
2023-10-02	3.1100	3.480000	3.040000	3.140000	-0.317%	104,504	-52.229%
2023-09-29	3.2900	3.420000	3.010000	3.150000	-11.517%	160,405	-52.381%
2023-09-28	3.6100	4.080000	3.490000	3.560000	-0.836%	568,578	-57.865%
2023-09-27	3.7900	4.470000	3.500000	3.590000	+3.399%	1,315,897	-58.217%
2023-09-26	3.9000	4.000000	3.110000	3.472000	-9.583%	328,784	-56.797%
2023-09-25	4.0000	4.938100	3.800000	3.840000	-27.328%	350,067	-60.938%
2023-09-22	5.4440	7.360000	4.880000	5.284000	-15.591%	556,416	-71.612%
2023-09-21	4.9600	8.580000	4.840000	6.260000	+17.492%	1,261,273	-76.038%
2023-09-20	5.2000	5.708000	4.600000	5.328000	-32.351%	653,514	-71.847%
2023-09-19	5.6400	10.700000	5.040000	7.876000	+160.106%	11,264,636	-80.955%
2023-09-18	3.2720	3.556000	2.932000	3.028000	-14.944%	302,728	-50.462%
2023-09-15	4.7400	4.740000	3.224000	3.560000	-11.881%	584,013	-57.865%
2023-09-14	3.7080	4.184000	3.708000	4.040000	+2.956%	111,187	-62.871%
2023-09-13	3.5120	4.692000	3.512000	3.924000	+9.000%	310,482	-61.774%
2023-09-12	3.8000	3.800000	3.520000	3.600000	-4.255%	12,840	-58.333%
2023-09-11	3.4920	3.796000	3.484000	3.760000	+2.174%	6,828	-60.106%
2023-09-08	3.8000	3.800000	3.440000	3.680000	+2.564%	13,227	-59.239%
2023-09-07	3.4960	3.596000	3.480000	3.588000	+0.448%	5,088	-58.194%
2023-09-06	3.7080	3.756000	3.480000	3.572000	-5.000%	20,876	-58.007%
2023-09-05	3.7600	3.796000	3.400000	3.760000	-0.948%	10,189	-60.106%
2023-09-01	3.6000	3.892000	3.480000	3.796000	-2.667%	12,613	-60.485%
2023-08-31	3.8280	3.960000	3.644000	3.900000	+1.987%	9,878	-61.538%
2023-08-30	3.8000	4.100000	3.624000	3.824000	-1.747%	9,233	-60.774%
2023-08-29	3.8320	3.960000	3.460000	3.892000	+7.633%	18,787	-61.459%
2023-08-28	3.4000	3.676000	2.992000	3.616000	+3.551%	22,758	-58.518%
2023-08-25	3.4400	3.720000	3.280000	3.492000	-0.795%	13,896	-57.045%
2023-08-24	3.2360	3.680000	3.236000	3.520000	+5.516%	16,438	-57.386%
2023-08-23	3.3320	3.360000	2.804000	3.336000	+2.583%	42,311	-55.036%
2023-08-22	4.3600	4.400000	2.520000	3.252000	-25.413%	96,800	-53.875%
2023-08-21	4.3920	4.540000	4.120000	4.360000	-3.710%	22,169	-65.596%
2023-08-18	4.8000	4.960000	4.440000	4.528000	-9.440%	20,990	-66.873%
2023-08-17	4.9720	5.380000	4.480000	5.000000	+1.626%	159,364	-70.000%
2023-08-16	5.1200	5.600000	4.200000	4.920000	-2.381%	185,677	-69.512%
2023-08-15	5.0400	5.556000	4.856000	5.040000	-6.389%	31,334	-70.238%
2023-08-14	5.0800	5.692000	4.808000	5.384000	+8.724%	72,216	-72.140%
2023-08-11	4.7600	5.032000	4.564000	4.952000	-2.212%	24,476	-69.709%
2023-08-10	4.6800	5.200000	4.596000	5.064000	+2.760%	22,201	-70.379%
2023-08-09	4.5600	4.932000	4.316000	4.928000	+12.000%	33,889	-69.562%
2023-08-08	4.4240	4.840000	4.116000	4.400000	-4.348%	28,931	-65.909%
2023-08-07	4.6800	4.820000	4.200000	4.600000	+0.789%	32,552	-67.391%
2023-08-04	4.7080	4.712000	4.520000	4.564000	-4.118%	23,370	-67.134%
2023-08-03	5.1600	5.960000	4.608000	4.760000	-4.032%	134,932	-68.487%
2023-08-02	4.2000	7.800000	4.000000	4.960000	+18.095%	569,699	-69.758%
2023-08-01	5.5600	5.560000	4.000000	4.200000	-20.993%	98,220	-64.286%
2023-07-31	6.5720	6.688000	5.160000	5.316000	+2.231%	595,066	-71.783%
2023-07-28	5.1920	5.876000	5.064000	5.200000	+3.093%	23,805	-71.154%
2023-07-27	5.4040	5.596000	4.748000	5.044000	-6.593%	10,258	-70.262%
2023-07-26	5.4520	5.872000	5.000000	5.400000	-3.915%	19,727	-72.222%
2023-07-25	5.7200	6.280000	4.852000	5.620000	-4.161%	16,893	-73.310%
2023-07-24	5.9120	6.160000	5.644000	5.864000	+1.103%	5,700	-74.420%
2023-07-21	6.0320	6.168000	5.740000	5.800000	-3.333%	8,188	-74.138%
2023-07-20	6.2400	6.476000	5.504000	6.000000	-6.015%	42,846	-75.000%
2023-07-19	6.4800	6.536000	6.200000	6.384000	+1.656%	4,719	-76.504%
2023-07-18	6.5600	6.712000	5.840000	6.280000	-1.567%	7,046	-76.115%
2023-07-17	6.7760	6.776000	6.280000	6.380000	-6.176%	8,682	-76.489%
2023-07-14	6.4120	7.120000	6.412000	6.800000	-2.074%	21,001	-77.941%
2023-07-13	6.6240	7.872000	6.404000	6.944000	-8.632%	39,128	-78.399%
2023-07-12	7.5200	7.996000	7.200000	7.600000	+1.064%	13,729	-80.263%
2023-07-11	7.8920	8.396000	7.484000	7.520000	-4.762%	4,403	-80.053%
2023-07-10	7.6000	8.200000	7.520000	7.896000	+3.622%	3,048	-81.003%
2023-07-07	7.7400	7.960000	7.400000	7.620000	-0.105%	4,893	-80.315%
2023-07-06	8.3600	8.392000	7.520000	7.628000	-9.147%	4,348	-80.336%
2023-07-05	11.3320	11.332000	7.840000	8.396000	-21.090%	28,201	-82.134%
2023-07-03	8.8800	10.800000	8.600000	10.640000	+20.362%	36,063	-85.902%
2023-06-30	9.3840	9.600000	8.824000	8.840000	-5.232%	6,100	-83.032%
2023-06-29	8.4440	10.120000	8.000000	9.328000	+10.995%	12,694	-83.919%
2023-06-28	9.3280	9.560000	8.252000	8.404000	-12.239%	10,974	-82.151%
2023-06-27	8.1160	9.600000	7.520000	9.576000	+14.436%	13,395	-84.336%
2023-06-26	8.3880	8.388000	7.244000	8.368000	+4.705%	11,419	-82.075%
2023-06-23	7.8400	10.400000	7.284000	7.992000	-1.939%	56,509	-81.231%
2023-06-22	7.9560	8.600000	7.200000	8.150000	+6.286%	8,389	-81.595%
2023-06-21	7.5280	8.360000	6.804000	7.668000	-1.186%	6,653	-80.438%
2023-06-20	7.3000	8.000000	7.000000	7.760000	+7.778%	11,385	-80.670%
2023-06-16	6.7440	8.800000	6.432000	7.200000	+9.223%	44,748	-79.167%
2023-06-15	6.7000	6.992000	6.412000	6.592000	-0.603%	4,874	-77.245%
2023-06-14	6.6000	7.196000	6.600000	6.632000	0.000%	7,240	-77.382%
2023-06-13	6.4000	6.736000	6.400000	6.632000	+2.854%	5,723	-77.382%
2023-06-12	6.7440	6.792000	6.212000	6.448000	-3.415%	7,245	-76.737%
2023-06-09	6.4280	7.400000	6.360000	6.676000	-0.418%	8,571	-77.531%
2023-06-08	6.4000	7.788000	6.044000	6.704000	+1.576%	11,976	-77.625%
2023-06-07	6.4000	10.960000	6.064000	6.600000	+4.430%	144,214	-77.273%
2023-06-06	6.7920	6.792000	6.316000	6.320000	-4.762%	1,287	-76.266%
2023-06-05	6.3920	6.640000	6.024000	6.636000	+6.404%	1,805	-77.396%
2023-06-02	6.3600	6.600000	5.924000	6.236600	-1.507%	5,127	-75.948%
2023-06-01	6.4000	6.676000	5.600000	6.332000	-3.944%	7,549	-76.311%
2023-05-31	7.4328	7.812000	6.240000	6.592000	-12.896%	11,483	-77.245%
2023-05-30	7.2000	8.600000	6.800000	7.568000	-0.158%	10,679	-80.180%
2023-05-26	7.8080	8.068000	7.400000	7.580000	-6.142%	1,889	-80.211%
2023-05-25	8.9240	9.196000	6.960000	8.076000	-12.059%	4,877	-81.426%
2023-05-24	8.0360	9.584000	7.830200	9.183400	+10.697%	8,567	-83.666%
2023-05-23	8.1600	8.420000	8.068000	8.296000	+1.468%	2,278	-81.919%
2023-05-22	7.4000	8.320000	7.380000	8.176000	+11.087%	2,287	-81.654%
2023-05-19	7.5200	8.196000	7.280000	7.360000	-6.599%	2,492	-79.620%
2023-05-18	7.7600	8.288000	7.620000	7.880000	-1.500%	3,940	-80.964%
2023-05-17	7.3240	8.592000	7.044000	8.000000	+9.469%	12,103	-81.250%
2023-05-16	6.9800	7.796000	6.980000	7.308000	-0.164%	2,414	-79.475%
2023-05-15	7.4000	7.560000	6.852000	7.320000	-3.430%	3,524	-79.508%
2023-05-12	7.8800	7.880000	7.400000	7.580000	-2.420%	3,592	-80.211%
2023-05-11	7.6000	7.996000	7.280000	7.768000	-6.814%	7,283	-80.690%
2023-05-10	8.1480	11.520000	7.212000	8.336000	+12.588%	132,627	-82.006%
2023-05-09	7.1920	8.080000	6.804000	7.404000	+0.054%	14,860	-79.741%
2023-05-08	6.4880	8.400000	6.048000	7.400000	-0.698%	45,952	-79.730%
2023-05-05	6.6400	7.944000	6.432000	7.452000	+10.564%	10,319	-79.871%
2023-05-04	6.6680	7.152000	6.520000	6.740000	-1.949%	4,702	-77.745%
2023-05-03	6.6800	8.400000	6.480000	6.874000	+1.807%	15,696	-78.179%
2023-05-02	6.0000	6.752000	5.952000	6.752000	+13.289%	6,837	-77.784%
2023-05-01	7.0360	7.036000	5.860000	5.960000	-12.865%	10,711	-74.832%
2023-04-28	6.0960	7.600000	6.024000	6.840000	+8.848%	31,142	-78.070%
2023-04-27	6.3400	6.760000	6.008000	6.284000	-5.815%	19,403	-76.130%
2023-04-26	6.5200	14.000000	6.200000	6.672000	+3.538%	352,510	-77.518%
2023-04-25	6.4000	6.700000	6.400000	6.444000	-5.291%	370	-76.723%
2023-04-24	6.8360	7.200000	6.640000	6.804000	-10.379%	5,331	-77.954%
2023-04-21	7.2480	8.004000	6.180000	7.592000	+3.152%	5,572	-80.242%
2023-04-20	7.0800	7.720000	7.040000	7.360000	+4.545%	2,413	-79.620%
2023-04-19	7.6440	8.796000	6.768000	7.040000	-10.660%	7,008	-78.693%
2023-04-18	6.6520	11.120000	6.456000	7.880000	+22.133%	47,607	-80.964%
2023-04-17	6.3520	8.800000	6.000000	6.452000	+0.812%	15,059	-76.751%
2023-04-14	5.8800	6.400000	5.652000	6.400000	+9.890%	3,135	-76.563%
2023-04-13	5.7600	6.236000	5.760000	5.824000	+0.206%	3,173	-74.245%
2023-04-12	6.0280	6.396000	5.764000	5.812000	-3.519%	2,948	-74.191%
2023-04-11	6.6000	6.600000	5.920000	6.024000	-9.928%	3,413	-75.100%
2023-04-10	5.7240	7.858000	5.680000	6.688000	+4.110%	23,389	-77.572%
2023-04-06	5.8800	11.944000	5.876000	6.424000	+0.375%	101,934	-76.650%
2023-04-05	5.6800	6.672000	5.680000	6.400000	+10.345%	1,950	-76.563%
2023-04-04	5.6800	6.080000	5.680000	5.800000	-0.275%	3,417	-74.138%
2023-04-03	5.7240	6.116000	5.724000	5.816000	-3.389%	928	-74.209%
2023-03-31	6.1240	6.252000	5.680000	6.020000	-1.634%	1,022	-75.083%
2023-03-30	6.0800	6.280000	5.880000	6.120000	-1.608%	1,556	-75.490%
2023-03-29	6.0640	6.400000	6.064000	6.220000	-2.813%	1,066	-75.884%
2023-03-28	6.0000	6.480000	6.000000	6.400000	+3.896%	858	-76.563%
2023-03-27	6.2760	6.676000	6.080000	6.160000	-8.876%	2,192	-75.649%
2023-03-24	6.8760	6.876000	6.080000	6.760000	-0.059%	1,037	-77.811%
2023-03-23	6.5440	6.992000	6.304000	6.764000	-3.316%	1,147	-77.824%
2023-03-22	7.2000	7.200000	6.240000	6.996000	+1.098%	2,254	-78.559%
2023-03-21	6.9840	7.516000	6.604000	6.920000	-3.889%	1,136	-78.324%
2023-03-20	6.3960	7.516000	5.876000	7.200000	+7.784%	15,917	-79.167%
2023-03-17	6.3960	6.680000	5.876000	6.680000	+4.375%	751	-77.545%
2023-03-16	6.4000	6.728000	6.080000	6.400000	0.000%	759	-76.563%
2023-03-15	6.5200	6.576000	5.676000	6.400000	-1.840%	2,890	-76.563%
2023-03-14	6.8000	7.200000	6.432000	6.520000	+0.246%	974	-76.994%
2023-03-13	6.6800	6.796000	6.200000	6.504000	-1.752%	2,268	-76.937%
2023-03-10	6.4160	7.476000	6.404000	6.620000	+2.795%	2,300	-77.341%
2023-03-09	6.7960	6.896000	6.440000	6.440000	-5.238%	5,042	-76.708%
2023-03-08	6.8000	7.000000	6.760000	6.796000	-1.221%	2,138	-77.928%
2023-03-07	7.6000	7.600000	6.604000	6.880000	-7.228%	4,480	-78.198%
2023-03-06	7.2560	7.996000	7.200000	7.416000	-0.856%	2,230	-79.773%
2023-03-03	6.8000	7.556000	6.800000	7.480000	-1.579%	7,505	-79.947%
2023-03-02	7.6000	8.000000	6.900000	7.600000	+0.264%	8,245	-80.263%
2023-03-01	6.8000	9.156000	6.800000	7.580000	+5.454%	19,839	-80.211%
2023-02-28	6.9920	11.240000	6.404000	7.188000	+6.331%	79,391	-79.132%
2023-02-27	7.2440	8.720000	6.400000	6.760000	-19.216%	23,732	-77.811%
2023-02-24	5.4320	13.600000	5.404000	8.368000	+49.429%	295,621	-82.075%
2023-02-23	6.1720	6.520000	5.400000	5.600000	-14.582%	17,612	-73.214%
2023-02-22	8.7840	9.200000	6.524000	6.556000	-29.626%	43,825	-77.120%
2023-02-21	9.3760	9.376000	8.200000	9.316000	-3.641%	14,746	-83.899%
2023-02-17	8.8000	9.800000	8.600000	9.668000	+1.257%	7,694	-84.485%
2023-02-16	8.2000	9.800000	8.200000	9.548000	+1.574%	3,609	-84.290%
2023-02-15	8.3920	9.900000	8.392000	9.400000	+11.905%	6,343	-84.043%
2023-02-14	9.6000	9.956000	8.112000	8.400000	-9.677%	7,873	-82.143%
2023-02-13	10.3560	10.600000	9.200000	9.300000	-12.889%	6,725	-83.871%
2023-02-10	11.6400	11.640000	10.044000	10.676000	-11.033%	4,703	-85.950%
2023-02-09	12.2000	13.200000	11.204000	12.000000	+1.386%	8,172	-87.500%
2023-02-08	11.6520	12.360000	11.600000	11.836000	-2.664%	2,377	-87.327%
2023-02-07	11.9680	12.400000	11.600000	12.160000	-1.459%	6,062	-87.664%
2023-02-06	12.2000	12.920000	11.984000	12.340000	+1.447%	5,335	-87.844%
2023-02-03	13.9440	13.960000	11.720000	12.164000	-1.903%	14,209	-87.669%
2023-02-02	12.4000	12.968000	11.604000	12.400000	-4.615%	9,063	-87.903%
2023-02-01	13.2360	16.036000	11.600000	13.000000	+5.519%	42,129	-88.462%
2023-01-31	10.9840	12.800000	10.668000	12.320000	+8.795%	13,110	-87.825%
2023-01-30	12.8320	12.832000	10.000000	11.324000	-3.081%	27,800	-86.754%
2023-01-27	11.3760	15.400000	10.800000	11.684000	-4.542%	27,515	-87.162%
2023-01-26	11.4000	20.756000	11.200000	12.240000	+5.919%	311,959	-87.745%
2023-01-25	10.4720	12.000000	10.000000	11.556000	+7.040%	6,421	-87.020%
2023-01-24	10.0000	11.596000	10.000000	10.796000	+2.624%	5,561	-86.106%
2023-01-23	10.5480	10.956000	9.804000	10.520000	+1.154%	4,549	-85.741%
2023-01-20	10.8800	11.200000	9.600000	10.400000	-6.726%	10,357	-85.577%
2023-01-19	9.0800	12.071200	8.916000	11.150000	+23.068%	48,658	-86.547%
2023-01-18	9.2640	9.560000	9.000000	9.060000	-1.522%	4,932	-83.444%
2023-01-17	9.2000	9.956000	9.060000	9.200000	+1.590%	8,876	-83.696%
2023-01-13	10.0000	10.000000	8.912000	9.056000	-2.666%	3,224	-83.436%
2023-01-12	9.6200	9.900000	9.248000	9.304000	-6.172%	2,819	-83.878%
2023-01-11	9.8920	10.396000	8.888000	9.916000	-2.784%	5,819	-84.873%
2023-01-10	9.2160	11.200000	9.216000	10.200000	+6.250%	12,640	-85.294%
2023-01-09	9.2000	10.600000	8.844000	9.600000	+8.597%	10,809	-84.375%
2023-01-06	9.4600	10.016000	8.444000	8.840000	-8.904%	4,524	-83.032%
2023-01-05	9.9600	10.140000	9.424000	9.704000	-2.999%	1,862	-84.542%
2023-01-04	8.8440	11.200000	8.844000	10.004000	+13.424%	17,527	-85.006%
2023-01-03	10.0000	10.000000	8.800000	8.820000	-5.769%	3,860	-82.993%
2022-12-30	8.8400	10.000000	8.840000	9.360000	+0.993%	5,483	-83.974%
2022-12-29	10.0000	10.000000	8.840000	9.268000	-4.650%	3,294	-83.815%
2022-12-28	9.7800	10.060000	8.800000	9.720000	-2.800%	5,748	-84.568%
2022-12-27	10.0000	15.200000	9.304000	10.000000	0.000%	64,361	-85.000%
2022-12-23	9.4200	11.200000	8.800000	10.000000	-3.395%	16,518	-85.000%
2022-12-22	8.0720	11.400000	7.720000	10.351400	+24.416%	34,630	-85.509%
2022-12-21	8.1880	8.800000	7.200000	8.320000	+12.432%	7,271	-81.971%
2022-12-20	7.9800	8.104000	6.840000	7.400000	-1.700%	7,333	-79.730%
2022-12-19	8.4720	8.472000	7.520000	7.528000	-13.788%	6,469	-80.074%
2022-12-16	8.0000	10.000000	8.000000	8.732000	+9.698%	13,307	-82.822%
2022-12-15	9.0440	9.600000	7.600000	7.960000	-16.527%	17,680	-81.156%
2022-12-14	7.9200	11.200000	7.276000	9.536000	+19.799%	102,017	-84.270%
2022-12-13	8.0480	9.796000	7.084000	7.960000	-22.052%	87,412	-81.156%
2022-12-12	7.8880	22.624000	6.500000	10.212000	+57.204%	619,467	-85.311%
2022-12-09	7.6000	7.600000	6.440000	6.496000	-10.276%	2,842	-76.909%
2022-12-08	6.8680	8.000000	6.868000	7.240000	-8.308%	655	-79.282%
2022-12-07	8.0440	8.600000	7.200000	7.896000	-1.840%	5,238	-81.003%
2022-12-06	9.2000	9.224000	7.600000	8.044000	-9.455%	3,081	-81.353%
2022-12-05	8.8000	9.038000	8.400000	8.884000	+2.824%	1,020	-83.116%
2022-12-02	9.2000	9.400000	8.032000	8.640000	-8.081%	1,472	-82.639%
2022-12-01	8.9240	9.880000	8.400000	9.399600	+2.170%	4,486	-84.042%
2022-11-30	9.1800	9.904000	8.480000	9.200000	-3.412%	6,516	-83.696%
2022-11-29	11.2000	11.200000	9.240000	9.525000	-4.636%	32,792	-84.252%
2022-11-28	8.7280	10.396000	8.000000	9.988000	+10.978%	10,462	-84.982%
2022-11-25	7.9800	9.192000	7.404000	9.000000	+16.762%	6,231	-83.333%
2022-11-23	7.9400	8.216000	7.200000	7.708000	+0.156%	9,187	-80.540%
2022-11-22	7.9200	8.396000	7.404000	7.696000	-0.568%	3,320	-80.509%
2022-11-21	7.7320	8.164000	7.732000	7.740000	+0.103%	1,304	-80.620%
2022-11-18	7.7240	8.076000	7.696000	7.732000	-1.125%	659	-80.600%
2022-11-17	7.9200	8.308000	7.488000	7.820000	+0.205%	1,710	-80.818%
2022-11-16	8.7920	8.792000	7.424000	7.804000	-7.095%	3,369	-80.779%
2022-11-15	8.3280	9.024000	7.800000	8.400000	+1.368%	2,172	-82.143%
2022-11-14	7.6000	8.764000	7.480000	8.286600	-1.584%	3,457	-81.898%
2022-11-11	8.2040	8.796000	7.680000	8.420000	-7.432%	1,825	-82.185%
2022-11-10	7.6000	9.452000	7.600000	9.096000	+19.684%	1,502	-83.509%
2022-11-09	8.6800	8.688000	7.304000	7.600000	-12.563%	5,351	-80.263%
2022-11-08	9.3600	9.596000	8.680000	8.692000	-9.458%	1,530	-82.743%
2022-11-07	9.2040	9.996000	8.680000	9.600000	0.000%	6,274	-84.375%
2022-11-04	9.4000	9.756000	9.036000	9.600000	-3.923%	1,818	-84.375%
2022-11-03	10.0000	10.400000	9.204000	9.992000	-2.039%	1,427	-84.988%
2022-11-02	10.1000	10.600000	9.700000	10.200000	-3.774%	1,774	-85.294%
2022-11-01	10.4000	10.840000	9.604000	10.600000	+1.884%	2,054	-85.849%
2022-10-31	10.0000	10.800000	9.232000	10.404000	+0.970%	4,497	-85.582%
2022-10-28	9.5200	10.668000	9.500000	10.304000	-2.572%	1,151	-85.443%
2022-10-27	9.7160	10.795600	9.624000	10.576000	+6.270%	5,972	-85.817%
2022-10-26	9.9440	10.196000	9.220000	9.952000	+3.926%	5,147	-84.928%
2022-10-25	9.2720	10.392000	9.044000	9.576000	-4.240%	3,148	-84.336%
2022-10-24	9.7200	10.596000	9.524000	10.000000	0.000%	2,436	-85.000%
2022-10-21	10.0800	10.596000	9.212000	10.000000	-0.794%	3,876	-85.000%

.dark-mode .vbvRl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbvRl6{ color: #333333; background-color: white; border: 2px solid #333333; }CNXAConnexa Sports Technologies Inc. Common Stockstock NASDAQ

CNXA
Connexa Sports Technologies Inc. Common Stock
stock NASDAQ