CNXU
Conexeu Sciences Inc. Common Stock
stockNASDAQ
At CloseOct 5, 2026 3:59:57 PM EDT
3.14USD-0.946%(-0.03)171,203
3.1100Bid3.6400Ask0.5300SpreadCNXU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.1800 | 3.2000 | 3.0900 | 3.1400 | +1.290% | 171,203 | 0.000% |
| 2026-10-02 | 3.3300 | 3.4100 | 3.1000 | 3.1000 | -6.627% | 115,772 | +1.290% |
| 2026-10-01 | 3.5100 | 3.6000 | 3.3200 | 3.3200 | -7.003% | 95,785 | -5.422% |
| 2026-09-30 | 3.6800 | 3.7350 | 3.4500 | 3.5700 | -3.774% | 194,910 | -12.045% |
| 2026-09-29 | 3.7400 | 3.8350 | 3.6000 | 3.7100 | -1.592% | 241,574 | -15.364% |
| 2026-09-28 | 3.8900 | 3.8971 | 3.6850 | 3.7700 | -3.085% | 179,572 | -16.711% |
| 2026-09-25 | 4.0300 | 4.1100 | 3.8200 | 3.8900 | -1.768% | 111,202 | -19.280% |
| 2026-09-24 | 4.0900 | 4.2200 | 3.8200 | 3.9600 | -5.938% | 163,669 | -20.707% |
| 2026-09-23 | 4.3700 | 4.5000 | 3.8600 | 4.2100 | -4.318% | 235,356 | -25.416% |
| 2026-09-22 | 4.8100 | 4.8676 | 4.4000 | 4.4000 | -7.368% | 158,301 | -28.636% |
| 2026-09-21 | 5.0200 | 5.0200 | 4.6201 | 4.7500 | -4.234% | 138,303 | -33.895% |
| 2026-09-18 | 5.3600 | 5.4600 | 4.9500 | 4.9600 | -6.415% | 608,442 | -36.694% |
| 2026-09-17 | 4.7000 | 5.4700 | 4.7000 | 5.3000 | +14.719% | 242,432 | -40.755% |
| 2026-09-16 | 4.4200 | 4.6999 | 4.4200 | 4.6200 | +3.820% | 114,688 | -32.035% |
| 2026-09-15 | 5.0000 | 5.0000 | 4.3600 | 4.4500 | -11.000% | 124,826 | -29.438% |
| 2026-09-14 | 4.5000 | 5.1050 | 4.4600 | 5.0000 | +12.108% | 191,695 | -37.200% |
| 2026-09-11 | 4.3000 | 4.5400 | 4.2998 | 4.4600 | +4.941% | 114,214 | -29.596% |
| 2026-09-10 | 4.3800 | 4.5000 | 4.1900 | 4.2500 | -4.709% | 166,832 | -26.118% |
| 2026-09-09 | 4.6900 | 4.8200 | 4.4300 | 4.4600 | -4.701% | 191,680 | -29.596% |
| 2026-09-08 | 4.9500 | 4.9850 | 4.6500 | 4.6800 | -5.835% | 276,095 | -32.906% |
| 2026-09-04 | 5.2600 | 5.5796 | 4.8500 | 4.9700 | -5.693% | 249,515 | -36.821% |
| 2026-09-03 | 5.4900 | 5.7899 | 5.2000 | 5.2700 | -5.216% | 305,015 | -40.417% |
| 2026-09-02 | 5.7900 | 6.1000 | 5.3800 | 5.5600 | -5.281% | 225,381 | -43.525% |
| 2026-09-01 | 7.1100 | 7.2500 | 5.8600 | 5.8700 | -18.188% | 353,929 | -46.508% |
| 2026-08-31 | 7.3100 | 7.3740 | 6.8700 | 7.1750 | +1.485% | 190,251 | -56.237% |
| 2026-08-28 | 7.0000 | 7.1000 | 6.7300 | 7.0700 | +0.426% | 176,908 | -55.587% |
| 2026-08-27 | 7.0300 | 7.5100 | 6.9400 | 7.0400 | +0.932% | 228,950 | -55.398% |
| 2026-08-26 | 7.5000 | 7.5000 | 6.9400 | 6.9750 | -7.616% | 291,694 | -54.982% |
| 2026-08-25 | 7.9100 | 8.1500 | 7.4000 | 7.5500 | -3.329% | 321,215 | -58.411% |
| 2026-08-24 | 8.7700 | 9.1885 | 7.7000 | 7.8100 | -12.148% | 411,024 | -59.795% |
| 2026-08-21 | 9.4200 | 10.2909 | 8.6500 | 8.8900 | -5.726% | 403,662 | -64.679% |
| 2026-08-20 | 8.9800 | 9.8000 | 8.9300 | 9.4300 | +5.246% | 261,143 | -66.702% |
| 2026-08-19 | 10.1800 | 10.3500 | 8.0100 | 8.9600 | -10.310% | 399,401 | -64.955% |
| 2026-08-18 | 10.1100 | 10.3699 | 9.4400 | 9.9900 | +2.147% | 403,879 | -68.569% |
| 2026-08-17 | 9.9800 | 10.4600 | 9.0800 | 9.7800 | +9.888% | 475,015 | -67.894% |
| 2026-08-14 | 8.1600 | 9.3500 | 8.0000 | 8.9000 | +11.669% | 245,300 | -64.719% |
| 2026-08-13 | 7.4300 | 8.3000 | 7.3500 | 7.9700 | +9.029% | 179,782 | -60.602% |
| 2026-08-12 | 7.3000 | 7.6000 | 6.8500 | 7.3100 | -1.747% | 140,531 | -57.045% |
| 2026-08-11 | 7.2500 | 7.5000 | 7.0600 | 7.4400 | +2.338% | 104,840 | -57.796% |
| 2026-08-10 | 8.0700 | 8.1990 | 7.0700 | 7.2700 | -9.913% | 176,154 | -56.809% |
| 2026-08-07 | 8.5400 | 8.8500 | 7.9000 | 8.0700 | -4.723% | 118,862 | -61.090% |
| 2026-08-06 | 9.0600 | 9.8000 | 8.2000 | 8.4700 | -5.784% | 190,856 | -62.928% |
| 2026-08-05 | 9.1000 | 10.3500 | 8.7500 | 8.9900 | -0.991% | 167,500 | -65.072% |
| 2026-08-04 | 7.6200 | 9.5540 | 7.4000 | 9.0800 | +17.010% | 156,617 | -65.419% |
| 2026-08-03 | 8.7700 | 9.0000 | 7.6000 | 7.7600 | -6.619% | 131,853 | -59.536% |
| 2026-07-31 | 8.8900 | 8.9900 | 8.2600 | 8.3100 | -5.889% | 165,791 | -62.214% |
| 2026-07-30 | 8.2000 | 8.9500 | 7.7600 | 8.8300 | +11.914% | 161,374 | -64.439% |
| 2026-07-29 | 7.7600 | 8.6700 | 7.7500 | 7.8900 | +1.284% | 122,494 | -60.203% |
| 2026-07-28 | 7.6600 | 7.7900 | 7.1001 | 7.7900 | +1.432% | 79,798 | -59.692% |
| 2026-07-27 | 8.6000 | 8.7250 | 7.3000 | 7.6800 | -10.385% | 140,755 | -59.115% |
| 2026-07-24 | 9.1500 | 9.1500 | 8.5000 | 8.5700 | -6.339% | 61,902 | -63.361% |
| 2026-07-23 | 9.1700 | 9.4650 | 8.8500 | 9.1500 | -2.034% | 72,391 | -65.683% |
| 2026-07-22 | 9.6700 | 10.0000 | 9.1000 | 9.3400 | -3.212% | 107,260 | -66.381% |
| 2026-07-21 | 8.8000 | 10.1900 | 8.5700 | 9.6500 | +8.671% | 116,198 | -67.461% |
| 2026-07-20 | 10.0800 | 10.1012 | 8.8650 | 8.8800 | -9.664% | 161,313 | -64.640% |
| 2026-07-17 | 10.2900 | 10.2900 | 9.4500 | 9.8300 | -6.470% | 107,589 | -68.057% |
| 2026-07-16 | 11.3500 | 11.3500 | 9.8900 | 10.5100 | -5.993% | 124,729 | -70.124% |
| 2026-07-15 | 9.8000 | 13.6600 | 9.7450 | 11.1800 | +17.684% | 362,687 | -71.914% |
| 2026-07-14 | 11.1400 | 11.1400 | 9.5000 | 9.5000 | -8.124% | 150,255 | -66.947% |
| 2026-07-13 | 10.6700 | 11.5799 | 10.1300 | 10.3400 | +1.373% | 273,291 | -69.632% |
| 2026-07-10 | 10.1400 | 10.7400 | 9.7000 | 10.2000 | +2.926% | 45,789 | -69.216% |
| 2026-07-09 | 10.2100 | 10.3500 | 9.7000 | 9.9100 | -3.223% | 85,017 | -68.315% |
| 2026-07-08 | 9.3300 | 10.5520 | 8.1400 | 10.2400 | +7.903% | 158,121 | -69.336% |
| 2026-07-07 | 11.1100 | 11.5099 | 9.2500 | 9.4900 | -12.130% | 336,029 | -66.913% |
| 2026-07-06 | 10.8700 | 11.2000 | 10.6000 | 10.8000 | -0.552% | 41,087 | -70.926% |
| 2026-07-02 | 10.8700 | 11.3200 | 10.5500 | 10.8600 | +5.848% | 70,212 | -71.087% |
| 2026-07-01 | 10.9000 | 10.9000 | 9.9729 | 10.2600 | -6.044% | 56,237 | -69.396% |
| 2026-06-30 | 10.3900 | 10.9900 | 10.2300 | 10.9200 | +6.641% | 31,823 | -71.245% |
| 2026-06-29 | 11.1000 | 11.4000 | 10.1837 | 10.2400 | -6.569% | 43,571 | -69.336% |
| 2026-06-26 | 10.2200 | 11.2540 | 10.1050 | 10.9600 | +7.241% | 36,760 | -71.350% |
| 2026-06-25 | 10.6100 | 10.9700 | 9.7900 | 10.2200 | -4.397% | 58,617 | -69.276% |
| 2026-06-24 | 11.5700 | 11.6955 | 10.3500 | 10.6900 | +1.327% | 45,696 | -70.627% |
| 2026-06-23 | 12.1100 | 12.3550 | 10.3501 | 10.5500 | -13.383% | 51,555 | -70.237% |
| 2026-06-22 | 13.6400 | 13.6400 | 11.6500 | 12.1800 | -8.283% | 72,037 | -74.220% |
| 2026-06-18 | 13.2100 | 13.5000 | 12.0546 | 13.2800 | +1.997% | 36,290 | -76.355% |
| 2026-06-17 | 12.5400 | 13.3700 | 11.8058 | 13.0200 | +3.994% | 61,378 | -75.883% |
| 2026-06-16 | 9.9800 | 13.8248 | 9.6000 | 12.5200 | +27.495% | 123,584 | -74.920% |
| 2026-06-15 | 11.0500 | 11.4999 | 9.6634 | 9.8200 | -13.020% | 91,566 | -68.024% |
| 2026-06-12 | 12.0800 | 12.0800 | 11.0000 | 11.2900 | -6.925% | 58,742 | -72.188% |
| 2026-06-11 | 12.7900 | 13.5000 | 11.9300 | 12.1300 | -6.836% | 78,469 | -74.114% |
| 2026-06-10 | 13.5300 | 13.8868 | 12.4100 | 13.0200 | -6.600% | 56,821 | -75.883% |
| 2026-06-09 | 16.7200 | 16.7200 | 13.3000 | 13.9400 | -8.710% | 84,178 | -77.475% |
| 2026-06-08 | 16.5000 | 16.8900 | 14.9401 | 15.2700 | +0.167% | 90,295 | -79.437% |
| 2026-06-05 | 15.9000 | 15.9000 | 14.1300 | 15.2445 | -4.722% | 35,530 | -79.402% |
| 2026-06-04 | 17.5000 | 17.5000 | 15.2501 | 16.0000 | -5.045% | 76,996 | -80.375% |
| 2026-06-03 | 16.7000 | 18.7915 | 15.8201 | 16.8500 | +0.059% | 154,686 | -81.365% |
| 2026-06-02 | 16.5000 | 16.8400 | 14.0001 | 16.8400 | +19.263% | 288,942 | -81.354% |
| 2026-06-01 | 13.5000 | 15.0000 | 12.7000 | 14.1200 | +20.426% | 285,407 | -77.762% |
| 2026-05-29 | 11.5300 | 11.8800 | 10.8700 | 11.7250 | +1.252% | 30,805 | -73.220% |
| 2026-05-28 | 13.9000 | 13.9000 | 11.1800 | 11.5800 | -15.009% | 46,677 | -72.884% |
| 2026-05-27 | 14.2200 | 14.2200 | 12.5000 | 13.6250 | -1.053% | 42,404 | -76.954% |
| 2026-05-26 | 14.7000 | 15.6400 | 13.0001 | 13.7700 | -4.375% | 45,874 | -77.197% |
| 2026-05-22 | 13.2100 | 14.6800 | 12.7200 | 14.4000 | +10.176% | 32,127 | -78.194% |
| 2026-05-21 | 13.5000 | 17.5000 | 12.3100 | 13.0700 | 0.000% | 87,899 | -75.976% |