Dark

CONXU
CONX Corp. Unit
stock NASDAQ

Inactive

May 3, 2024

9.01USD-12.609%(-1.30)1,214

Pre-market

0.00USD-100.000%(-10.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-03	10.0000	10.0000	9.0100	9.0100	-12.609%	1,214	0.000%
2024-04-01	10.3100	10.3100	10.3100	10.3100	+1.178%	66	-12.609%
2024-03-21	10.1900	10.1900	10.1900	10.1900	-4.318%	281	-11.580%
2024-03-11	10.6499	10.6500	10.6317	10.6499	+0.471%	3,700	-15.398%
2024-02-29	10.6000	10.6000	10.6000	10.6000	0.000%	1,527	-15.000%
2024-02-26	10.4100	10.6000	10.4100	10.6000	+10.187%	1,739	-15.000%
2024-02-01	9.6200	9.6200	9.6200	9.6200	-9.841%	6	-6.341%
2024-01-16	10.4100	10.6700	10.3500	10.6700	+4.098%	1,488	-15.558%
2023-12-04	10.2500	10.2500	10.2500	10.2500	-1.442%	115	-12.098%
2023-12-01	10.4000	10.4000	10.4000	10.4000	+1.365%	100	-13.365%
2023-11-22	10.2600	10.2600	10.2600	10.2600	0.000%	372	-12.183%
2023-11-15	10.5500	10.5500	10.2600	10.2600	-0.292%	2,331	-12.183%
2023-11-13	10.2900	10.2900	10.2900	10.2900	-5.726%	192	-12.439%
2023-11-03	10.9150	10.9150	10.9150	10.9150	+3.952%	845	-17.453%
2023-11-02	10.5600	10.5600	10.5000	10.5000	+1.254%	5,001	-14.190%
2023-11-01	10.5000	10.5000	10.3500	10.3700	0.000%	401	-13.115%
2023-10-31	10.5000	10.5000	10.3700	10.3700	-0.288%	289	-13.115%
2023-10-30	10.4000	10.4000	10.3600	10.4000	+0.873%	953	-13.365%
2023-10-27	10.3000	10.4700	10.3000	10.3100	-0.483%	3,700	-12.609%
2023-10-20	10.3600	10.3600	10.3600	10.3600	-0.861%	100	-13.031%
2023-10-11	10.4900	10.4900	10.4500	10.4500	0.000%	400	-13.780%
2023-10-10	10.5000	10.5000	10.4500	10.4500	-1.601%	1,200	-13.780%
2023-10-03	10.4800	10.6200	10.4800	10.6200	0.000%	2,292	-15.160%
2023-09-26	10.4900	10.6700	10.4900	10.6200	-0.748%	3,311	-15.160%
2023-09-25	10.7000	10.7000	10.7000	10.7000	+2.392%	335	-15.794%
2023-09-22	10.5000	10.7200	10.4400	10.4500	-0.571%	4,335	-13.780%
2023-09-21	10.5400	10.7600	10.4900	10.5100	-1.036%	3,701	-14.272%
2023-09-19	10.4900	10.6300	10.4900	10.6200	+1.822%	2,811	-15.160%
2023-09-15	10.4400	10.4500	10.4200	10.4300	+0.773%	5,100	-13.615%
2023-09-08	10.3500	10.3500	10.3500	10.3500	0.000%	1,026	-12.947%
2023-08-24	10.3500	10.3500	10.3500	10.3500	-0.767%	700	-12.947%
2023-06-26	10.4300	10.4300	10.4300	10.4300	-0.856%	298	-13.615%
2023-06-16	10.4800	10.5400	10.4800	10.5200	+0.670%	1,905	-14.354%
2023-06-15	10.3100	10.6100	10.3000	10.4500	+1.456%	9,753	-13.780%
2023-06-02	10.3000	10.3000	10.3000	10.3000	+0.292%	200	-12.524%
2023-06-01	10.2700	10.2700	10.2600	10.2700	0.000%	2,500	-12.269%
2023-05-31	10.2700	10.2700	10.2700	10.2700	-0.291%	500	-12.269%
2023-05-30	10.3000	10.3000	10.3000	10.3000	+0.292%	402	-12.524%
2023-05-24	10.2700	10.2700	10.2700	10.2700	-0.097%	3,876	-12.269%
2023-05-22	10.2801	10.2801	10.2800	10.2800	0.000%	521	-12.354%
2023-05-19	10.2800	10.2800	10.2800	10.2800	0.000%	324	-12.354%
2023-05-16	10.2800	10.2800	10.2800	10.2800	0.000%	100	-12.354%
2023-05-15	10.2800	10.2800	10.2800	10.2800	-0.194%	237	-12.354%
2023-05-10	10.3200	10.3200	10.3000	10.3000	+0.292%	500	-12.524%
2023-05-04	10.2700	10.2700	10.2700	10.2700	0.000%	1,100	-12.269%
2023-05-03	10.2400	10.2700	10.2400	10.2700	+0.588%	2,742	-12.269%
2023-04-20	10.2100	10.2100	10.2100	10.2100	-0.390%	1,007	-11.753%
2023-04-12	10.2672	10.2700	10.2500	10.2500	0.000%	448	-12.098%
2023-04-06	10.2500	10.2500	10.2500	10.2500	+0.589%	128	-12.098%
2023-04-03	10.1900	10.1900	10.1900	10.1900	-0.098%	306	-11.580%
2023-03-31	10.1800	10.2000	10.1800	10.2000	+0.196%	1,572	-11.667%
2023-03-29	10.1800	10.1800	10.1800	10.1800	0.000%	200	-11.493%
2023-03-27	10.1900	10.1900	10.1800	10.1800	0.000%	1,014	-11.493%
2023-03-24	10.1800	10.1800	10.1800	10.1800	0.000%	628	-11.493%
2023-03-15	10.2000	10.2000	10.1800	10.1800	+0.296%	2,500	-11.493%
2023-03-01	10.1400	10.1500	10.1400	10.1500	0.000%	1,914	-11.232%
2023-02-27	10.0950	10.1700	10.0950	10.1500	+0.595%	3,219	-11.232%
2023-02-24	10.0900	10.0900	10.0800	10.0900	0.000%	3,900	-10.704%
2023-02-23	10.1100	10.1100	10.0900	10.0900	0.000%	5,944	-10.704%
2023-02-21	10.0900	10.0900	10.0900	10.0900	-0.591%	432	-10.704%
2023-02-16	10.1500	10.1500	10.1500	10.1500	+0.296%	1,020	-11.232%
2023-02-15	10.1200	10.1200	10.1198	10.1200	+0.198%	5,900	-10.968%
2023-02-07	10.1000	10.1000	10.1000	10.1000	+0.298%	1,500	-10.792%
2023-02-06	10.0700	10.0700	10.0700	10.0700	-0.494%	130	-10.526%
2023-01-25	10.1200	10.1200	10.1199	10.1200	+0.297%	3,800	-10.968%
2023-01-24	10.0600	10.0900	10.0600	10.0900	-0.099%	869	-10.704%
2023-01-20	10.1000	10.1000	10.1000	10.1000	+0.798%	226	-10.792%
2023-01-13	10.0200	10.0200	10.0200	10.0200	0.000%	201	-10.080%
2023-01-10	10.0200	10.0200	10.0200	10.0200	-0.199%	400	-10.080%
2023-01-09	10.0100	10.0400	10.0100	10.0400	+0.592%	264	-10.259%
2023-01-05	9.9809	9.9809	9.9809	9.9809	-0.191%	232	-9.728%
2022-12-30	10.0000	10.0000	10.0000	10.0000	-0.349%	341	-9.900%
2022-12-22	10.0350	10.0350	10.0350	10.0350	+0.350%	339	-10.214%
2022-12-21	9.8945	10.0000	9.8945	10.0000	-0.398%	554	-9.900%
2022-12-15	10.0400	10.0400	10.0400	10.0400	-0.382%	748	-10.259%
2022-12-14	10.0800	10.0800	10.0785	10.0785	-0.015%	928	-10.602%
2022-12-13	10.0800	10.0800	10.0800	10.0800	-0.198%	4,740	-10.615%
2022-12-12	10.1500	10.1500	10.0900	10.1000	+0.598%	5,352	-10.792%
2022-12-01	10.0400	10.0400	10.0400	10.0400	-0.298%	426	-10.259%
2022-11-22	10.0700	10.0700	10.0700	10.0700	-0.396%	200	-10.526%
2022-11-21	10.1274	10.1274	10.1100	10.1100	-0.099%	4,909	-10.880%
2022-11-18	10.1200	10.1300	10.1200	10.1200	+1.099%	5,583	-10.968%
2022-11-17	10.0100	10.0100	10.0100	10.0100	+0.050%	159	-9.990%
2022-11-16	9.8601	10.0050	9.8601	10.0050	-1.136%	390	-9.945%
2022-11-15	10.0500	10.1200	10.0500	10.1200	+0.998%	442	-10.968%
2022-11-14	10.0200	10.0200	10.0200	10.0200	+1.417%	250	-10.080%
2022-11-11	10.0150	10.0150	9.8800	9.8800	-1.496%	3,039	-8.806%
2022-11-09	10.0000	10.0500	9.9999	10.0300	+0.693%	15,668	-10.169%
2022-11-08	10.1499	10.1499	9.9610	9.9610	-1.376%	828	-9.547%
2022-11-07	10.0900	10.1000	10.0900	10.1000	+0.298%	1,696	-10.792%
2022-11-04	10.0400	10.0700	10.0400	10.0700	+0.299%	837	-10.526%
2022-11-02	9.9900	10.0400	9.9900	10.0400	+0.400%	628	-10.259%
2022-11-01	10.0000	10.0000	10.0000	10.0000	-0.642%	1,096	-9.900%
2022-10-27	10.0500	10.0646	10.0100	10.0646	-0.350%	2,167	-10.478%
2022-10-25	10.1000	10.1000	10.1000	10.1000	+0.498%	839	-10.792%
2022-10-21	10.0500	10.0500	10.0500	10.0500	-0.099%	433	-10.348%
2022-10-19	10.0500	10.0600	9.9998	10.0600	-0.099%	22,953	-10.437%
2022-10-17	10.0700	10.0700	10.0700	10.0700	-0.099%	328	-10.526%
2022-10-14	10.0500	10.0800	10.0500	10.0800	-0.099%	1,280	-10.615%
2022-10-13	10.0900	10.0900	10.0500	10.0900	+0.099%	19,216	-10.704%
2022-10-12	10.0800	10.0800	10.0800	10.0800	+0.599%	432	-10.615%
2022-10-11	10.0200	10.0367	10.0200	10.0200	-0.595%	2,005	-10.080%
2022-10-10	10.3000	10.3000	10.0700	10.0800	+0.299%	3,584	-10.615%
2022-10-05	10.0500	10.0500	10.0500	10.0500	+0.400%	1,578	-10.348%
2022-10-04	10.0100	10.0100	10.0000	10.0100	+0.100%	7,216	-9.990%
2022-10-03	10.0000	10.0500	10.0000	10.0000	0.000%	19,844	-9.900%
2022-09-30	10.0000	10.0000	10.0000	10.0000	0.000%	143	-9.900%
2022-09-29	10.0000	10.0000	10.0000	10.0000	0.000%	228,517	-9.900%
2022-09-28	9.9900	10.0000	9.9900	10.0000	+0.100%	5,300	-9.900%
2022-09-27	10.0000	10.0000	9.9800	9.9900	+0.100%	42,593	-9.810%
2022-09-26	9.9800	9.9800	9.9800	9.9800	0.000%	10,315	-9.719%
2022-09-23	9.9800	9.9800	9.9800	9.9800	-1.578%	1,325	-9.719%
2022-09-21	9.9800	10.1400	9.9800	10.1400	+1.603%	7,819	-11.144%
2022-09-20	9.9800	9.9800	9.9800	9.9800	0.000%	2,096	-9.719%
2022-09-19	9.9800	9.9800	9.9800	9.9800	0.000%	160	-9.719%
2022-09-16	9.9800	9.9800	9.9800	9.9800	+0.100%	2,442	-9.719%
2022-09-15	9.9900	10.0000	9.9700	9.9700	-0.140%	916	-9.629%
2022-09-09	9.9840	9.9840	9.9840	9.9840	+0.493%	188	-9.756%
2022-09-08	9.9350	9.9350	9.9350	9.9350	-1.478%	280	-9.311%
2022-09-01	10.0840	10.0840	10.0840	10.0840	+1.602%	993	-10.651%
2022-08-31	9.9250	9.9250	9.9250	9.9250	-0.251%	271	-9.219%
2022-08-30	9.9300	9.9500	9.9200	9.9500	-1.970%	699	-9.447%
2022-08-29	10.1400	10.1500	10.1400	10.1500	0.000%	244	-11.232%
2022-08-23	10.1500	10.1500	10.1500	10.1500	+0.995%	285	-11.232%
2022-08-19	10.0500	10.0500	10.0500	10.0500	+0.904%	197	-10.348%
2022-08-17	9.9600	9.9600	9.9600	9.9600	+0.101%	755	-9.538%
2022-08-15	9.9700	9.9700	9.9500	9.9500	-0.201%	572	-9.447%
2022-08-12	9.9700	9.9700	9.9700	9.9700	+0.201%	2,233	-9.629%
2022-08-11	9.9500	9.9500	9.9500	9.9500	-0.100%	422	-9.447%
2022-08-10	9.9500	9.9636	9.9500	9.9600	-0.050%	1,148	-9.538%
2022-08-08	9.9600	9.9650	9.9450	9.9650	+0.050%	5,090	-9.584%
2022-08-05	9.9600	9.9600	9.9600	9.9600	0.000%	157	-9.538%
2022-08-04	9.9600	9.9600	9.9600	9.9600	0.000%	159	-9.538%
2022-08-03	9.9700	9.9700	9.9350	9.9600	+0.912%	1,208	-9.538%
2022-08-01	9.9700	9.9700	9.8700	9.8700	-0.854%	579	-8.713%
2022-07-21	9.9600	9.9800	9.9550	9.9550	+0.151%	3,176	-9.493%
2022-07-20	9.9500	9.9500	9.9400	9.9400	+0.303%	3,006	-9.356%
2022-07-14	9.9400	9.9400	9.9100	9.9100	0.000%	1,076	-9.082%
2022-07-11	9.9100	9.9100	9.9100	9.9100	-0.001%	820	-9.082%
2022-07-07	9.9101	9.9101	9.9101	9.9101	-0.100%	284	-9.083%
2022-07-06	9.9200	9.9200	9.9200	9.9200	0.000%	3,251	-9.173%
2022-07-01	9.9200	9.9200	9.9200	9.9200	0.000%	4,221	-9.173%
2022-06-30	9.9101	9.9200	9.9050	9.9200	-0.402%	43,889	-9.173%
2022-06-28	9.9600	9.9600	9.9600	9.9600	+0.017%	4,891	-9.538%
2022-06-27	9.9583	9.9583	9.9583	9.9583	-0.018%	312	-9.523%
2022-06-22	9.9600	9.9601	9.9600	9.9601	-0.099%	237	-9.539%
2022-06-21	9.9600	9.9700	9.9600	9.9700	+0.099%	966	-9.629%
2022-06-16	9.9600	9.9601	9.9600	9.9601	-0.099%	1,351	-9.539%
2022-06-15	9.9700	9.9700	9.9700	9.9700	-0.100%	3,335	-9.629%
2022-06-14	9.9600	9.9800	9.9600	9.9800	+0.201%	510	-9.719%
2022-06-13	9.9900	9.9900	9.9600	9.9600	-0.100%	832	-9.538%
2022-06-10	9.9700	9.9700	9.9700	9.9700	-0.080%	1,205	-9.629%
2022-06-08	9.9780	9.9780	9.9780	9.9780	0.000%	263	-9.701%
2022-06-06	9.9780	9.9780	9.9780	9.9780	+0.281%	234	-9.701%
2022-06-03	9.9500	9.9500	9.9500	9.9500	0.000%	191	-9.447%
2022-06-02	10.0000	10.0000	9.9500	9.9500	-0.003%	546	-9.447%
2022-06-01	9.9500	9.9503	9.9500	9.9503	+0.003%	9,404	-9.450%
2022-05-31	9.9300	9.9500	9.9220	9.9500	+0.151%	893	-9.447%
2022-05-27	9.9800	9.9800	9.9350	9.9350	-0.251%	265,621	-9.311%
2022-05-26	9.9600	9.9600	9.9600	9.9600	0.000%	873	-9.538%
2022-05-24	9.9400	9.9600	9.9400	9.9600	+0.383%	1,274	-9.538%
2022-05-20	9.9220	9.9220	9.9220	9.9220	+0.121%	176	-9.192%
2022-05-19	9.9200	9.9200	9.9100	9.9100	-0.101%	11,013	-9.082%
2022-05-18	9.9300	9.9350	9.9100	9.9200	+0.101%	10,097	-9.173%
2022-05-17	9.9100	9.9300	9.9100	9.9100	-0.201%	10,301	-9.082%
2022-05-16	9.9700	9.9700	9.9100	9.9300	+0.101%	10,073	-9.265%
2022-05-13	9.9100	9.9300	9.9100	9.9200	-0.101%	10,403	-9.173%
2022-05-12	9.9300	9.9350	9.9250	9.9300	+0.101%	51,075	-9.265%
2022-05-11	9.9300	9.9350	9.9200	9.9200	-0.201%	10,778	-9.173%
2022-05-10	9.9350	9.9400	9.9350	9.9400	0.000%	10,171	-9.356%
2022-05-09	9.9400	9.9650	9.9400	9.9400	-0.161%	19,215	-9.356%
2022-05-05	9.9700	9.9700	9.9560	9.9560	+0.161%	583	-9.502%
2022-05-04	9.9400	9.9600	9.9400	9.9400	-0.101%	10,169	-9.356%
2022-05-03	9.9300	9.9600	9.9300	9.9500	-0.100%	10,593	-9.447%
2022-05-02	9.9700	9.9700	9.9600	9.9600	-0.200%	10,166	-9.538%
2022-04-28	9.9600	9.9800	9.9400	9.9800	+0.100%	2,831	-9.719%
2022-04-27	9.9400	9.9700	9.9400	9.9700	0.000%	3,814	-9.629%
2022-04-26	9.9700	9.9800	9.9700	9.9700	-0.300%	10,447	-9.629%
2022-04-25	9.9300	10.0000	9.9300	10.0000	+0.351%	514	-9.900%
2022-04-21	9.9650	9.9650	9.9650	9.9650	-0.050%	1,199	-9.584%
2022-04-20	9.9700	9.9700	9.9600	9.9700	-0.100%	34,937	-9.629%
2022-04-19	9.9700	9.9800	9.9700	9.9800	+0.151%	13,218	-9.719%
2022-04-18	9.9300	9.9660	9.9300	9.9650	+0.151%	4,402	-9.584%
2022-04-11	9.9750	9.9750	9.9500	9.9500	-0.400%	548	-9.447%
2022-04-08	9.9900	10.0200	9.9900	9.9900	0.000%	8,509	-9.810%
2022-04-07	9.9700	10.0000	9.9700	9.9900	0.000%	10,009	-9.810%
2022-04-06	9.9800	9.9900	9.9800	9.9900	+0.452%	740	-9.810%
2022-04-05	9.9700	9.9700	9.9450	9.9450	-0.351%	1,665	-9.402%
2022-04-04	9.9380	9.9800	9.9380	9.9800	+0.100%	3,949	-9.719%
2022-04-01	9.9700	9.9700	9.9700	9.9700	-0.077%	1,086	-9.629%
2022-03-31	10.0000	10.0000	9.9777	9.9777	-0.223%	480	-9.699%
2022-03-30	10.0000	10.0000	10.0000	10.0000	-0.100%	1,870	-9.900%
2022-03-29	9.9700	10.0800	9.9700	10.0100	+0.704%	648	-9.990%
2022-03-25	9.9400	9.9400	9.9400	9.9400	+0.202%	847	-9.356%
2022-03-23	9.9000	9.9400	9.9000	9.9200	0.000%	1,527	-9.173%
2022-03-22	9.9200	9.9200	9.9200	9.9200	+0.101%	486	-9.173%
2022-03-21	9.9100	9.9100	9.9100	9.9100	-0.201%	710	-9.082%
2022-03-18	9.9150	9.9300	9.9150	9.9300	+0.101%	901	-9.265%
2022-03-17	9.9100	9.9200	9.9100	9.9200	0.000%	1,628	-9.173%
2022-03-16	9.9200	9.9200	9.9200	9.9200	-0.303%	186	-9.173%
2022-03-15	9.9000	9.9501	9.9000	9.9501	-0.945%	16,319	-9.448%
2022-03-11	10.0450	10.0450	10.0450	10.0450	+0.651%	790	-10.304%
2022-02-28	9.9800	9.9800	9.9800	9.9800	+0.605%	256	-9.719%
2022-02-25	9.9200	9.9200	9.9200	9.9200	+0.101%	1,238	-9.173%
2022-02-24	9.9100	9.9100	9.9000	9.9100	+0.202%	11,452	-9.082%
2022-02-23	9.9000	9.9000	9.8900	9.8900	0.000%	2,993	-8.898%
2022-02-18	9.9200	9.9200	9.8900	9.8900	-1.428%	283	-8.898%
2022-02-17	10.0333	10.0333	10.0333	10.0333	+0.564%	186	-10.199%
2022-02-15	9.9300	9.9770	9.9000	9.9770	+0.778%	1,535	-9.692%
2022-02-14	9.8900	9.9100	9.8900	9.9000	-0.252%	1,274	-8.990%
2022-02-10	9.9300	9.9300	9.9250	9.9250	-0.151%	1,806	-9.219%
2022-02-09	9.9700	9.9700	9.9300	9.9400	-0.189%	2,527	-9.356%
2022-02-08	10.3800	10.3800	9.9588	9.9588	+0.594%	343	-9.527%
2022-02-07	9.9000	9.9000	9.9000	9.9000	-0.302%	241	-8.990%
2022-02-03	9.8900	9.9300	9.8900	9.9300	-0.301%	1,939	-9.265%
2022-02-02	10.1900	10.1900	9.9600	9.9600	+0.201%	361	-9.538%
2022-02-01	9.9616	9.9616	9.9400	9.9400	0.000%	334	-9.356%
2022-01-28	9.9500	9.9500	9.8900	9.9400	+0.202%	26,943	-9.356%
2022-01-26	9.9200	9.9200	9.9200	9.9200	0.000%	714	-9.173%
2022-01-25	9.9200	9.9200	9.9200	9.9200	0.000%	5,112	-9.173%
2022-01-24	10.3750	10.3750	9.9100	9.9200	-0.471%	27,177	-9.173%
2022-01-21	9.9669	9.9669	9.9669	9.9669	-0.530%	276	-9.601%
2022-01-20	9.9700	10.0200	9.9600	10.0200	-0.050%	35,228	-10.080%
2022-01-18	9.9500	10.0250	9.9500	10.0250	+0.050%	1,642	-10.125%
2022-01-13	10.0200	10.0200	10.0200	10.0200	-0.100%	209	-10.080%
2022-01-07	10.0100	10.0300	10.0100	10.0300	+0.200%	433	-10.169%
2022-01-06	10.0100	10.0100	10.0100	10.0100	-0.398%	317	-9.990%
2022-01-05	10.0500	10.0500	10.0500	10.0500	0.000%	1,106	-10.348%
2022-01-04	10.0700	10.0850	10.0500	10.0500	-0.314%	4,528	-10.348%
2021-12-31	10.0817	10.0817	10.0817	10.0817	-0.082%	400	-10.630%
2021-12-30	10.0900	10.0900	10.0900	10.0900	+0.839%	238	-10.704%
2021-12-28	9.9700	10.0500	9.9700	10.0060	+0.462%	2,303	-9.954%
2021-12-23	9.9600	9.9600	9.9600	9.9600	-1.190%	214	-9.538%
2021-12-17	10.0800	10.0800	10.0800	10.0800	+0.800%	274	-10.615%
2021-12-16	10.0000	10.0000	10.0000	10.0000	-0.632%	1,393	-9.900%
2021-12-15	10.0636	10.0636	10.0636	10.0636	+0.294%	250	-10.469%
2021-12-14	10.0300	10.0500	10.0300	10.0341	-0.550%	1,264	-10.206%
2021-12-13	10.0896	10.0896	10.0896	10.0896	+0.095%	1,135	-10.700%
2021-12-09	10.0700	10.0800	10.0700	10.0800	+0.023%	413	-10.615%
2021-12-08	10.0853	10.0853	10.0777	10.0777	-0.270%	1,905	-10.595%
2021-12-06	10.1050	10.1050	10.1050	10.1050	+0.348%	1,796	-10.836%
2021-12-03	10.0700	10.0700	10.0600	10.0700	0.000%	9,417	-10.526%
2021-12-02	10.0700	10.0700	10.0700	10.0700	-0.401%	9,126	-10.526%
2021-12-01	10.1105	10.1105	10.1105	10.1105	+0.172%	206	-10.885%
2021-11-30	10.0931	10.0931	10.0931	10.0931	-0.167%	1,263	-10.731%
2021-11-29	10.1100	10.1100	10.1100	10.1100	+0.099%	151	-10.880%
2021-11-26	10.1000	10.1000	10.0500	10.1000	+0.099%	8,711	-10.792%
2021-11-24	10.0800	10.0900	10.0800	10.0900	-0.099%	3,272	-10.704%
2021-11-23	10.0600	10.1000	10.0500	10.1000	+0.099%	23,345	-10.792%
2021-11-19	10.0900	10.0900	10.0900	10.0900	-0.198%	2,086	-10.704%
2021-11-18	10.1100	10.1300	10.0600	10.1100	0.000%	24,603	-10.880%
2021-11-17	10.1100	10.1100	10.1100	10.1100	-0.099%	4,133	-10.880%
2021-11-16	10.0600	10.1200	10.0600	10.1200	+0.297%	14,652	-10.968%
2021-11-11	10.0900	10.0900	10.0900	10.0900	-0.622%	166	-10.704%
2021-11-10	10.1532	10.1532	10.1532	10.1532	+0.626%	252	-11.260%
2021-11-08	10.1300	10.1300	10.0900	10.0900	-0.738%	1,227	-10.704%
2021-11-03	10.1400	10.1650	10.1400	10.1650	+0.247%	582	-11.363%
2021-11-02	10.1400	10.1400	10.1400	10.1400	+0.297%	412	-11.144%
2021-11-01	10.1400	10.1400	10.1100	10.1100	-0.197%	3,375	-10.880%
2021-10-29	10.1100	10.1300	10.1100	10.1300	+0.198%	1,235	-11.056%
2021-10-28	10.1100	10.1100	10.1100	10.1100	-0.381%	2,646	-10.880%
2021-10-27	10.1487	10.1487	10.1487	10.1487	+0.882%	253	-11.220%
2021-10-21	10.0800	10.0800	10.0600	10.0600	-0.149%	2,848	-10.437%
2021-10-20	10.0700	10.2200	10.0700	10.0750	+0.050%	1,770	-10.571%
2021-10-18	9.9300	10.0900	9.9300	10.0700	+0.199%	49,276	-10.526%
2021-10-14	10.0700	10.0700	10.0500	10.0500	0.000%	30,093	-10.348%
2021-10-13	10.0400	10.0600	10.0400	10.0500	-0.199%	15,575	-10.348%
2021-10-12	10.1550	10.1550	10.0600	10.0700	+0.099%	1,795	-10.526%
2021-10-11	10.0600	10.1052	10.0600	10.0600	0.000%	2,868	-10.437%
2021-10-08	10.0800	10.1422	10.0600	10.0600	0.000%	35,620	-10.437%
2021-10-07	10.0800	10.0900	10.0600	10.0600	-0.149%	199,051	-10.437%
2021-10-06	10.0750	10.0750	10.0750	10.0750	+0.249%	143	-10.571%
2021-10-04	10.0500	10.0500	10.0500	10.0500	+0.100%	409	-10.348%
2021-09-30	10.0400	10.0800	10.0250	10.0400	-0.298%	42,859	-10.259%
2021-09-29	10.0500	10.0700	10.0500	10.0700	+0.299%	1,334	-10.526%
2021-09-28	10.0400	10.0401	10.0300	10.0400	0.000%	18,431	-10.259%
2021-09-27	10.0500	10.0500	10.0400	10.0400	0.000%	569	-10.259%
2021-09-24	10.0500	10.0900	10.0300	10.0400	+0.250%	737,486	-10.259%
2021-09-23	10.1000	10.1000	10.0050	10.0150	-0.842%	1,985	-10.035%
2021-09-22	10.1000	10.1000	10.1000	10.1000	+0.198%	10,076	-10.792%
2021-09-21	10.0700	10.1000	9.9800	10.0800	+1.307%	4,851	-10.615%
2021-09-20	9.9812	10.2300	9.9500	9.9500	+0.101%	1,052	-9.447%
2021-09-17	10.0200	10.0200	9.9400	9.9400	-2.300%	901	-9.356%
2021-09-08	10.1740	10.1740	10.1740	10.1740	+1.740%	354	-11.441%
2021-09-07	10.0000	10.0000	10.0000	10.0000	+0.402%	154	-9.900%
2021-09-03	10.0000	10.0000	9.9600	9.9600	-0.400%	3,536	-9.538%
2021-09-02	9.9700	10.0000	9.9700	10.0000	+0.301%	1,658	-9.900%
2021-09-01	9.9269	9.9700	9.9269	9.9700	+0.706%	4,204	-9.629%
2021-08-30	9.9100	10.2600	9.8800	9.9001	+0.102%	2,468	-8.991%
2021-08-26	9.8850	9.9000	9.8850	9.8900	+0.101%	1,088	-8.898%
2021-08-25	9.9000	9.9000	9.8800	9.8800	-0.704%	1,639	-8.806%
2021-08-24	9.9500	9.9500	9.9500	9.9500	-0.500%	1,072	-9.447%
2021-08-23	9.8800	10.0000	9.8700	10.0000	-0.794%	9,080	-9.900%
2021-08-20	10.0800	10.0800	10.0800	10.0800	+1.103%	389	-10.615%
2021-08-19	10.0250	10.0250	9.9700	9.9700	-0.549%	513	-9.629%
2021-08-18	10.0343	10.0343	10.0250	10.0250	+0.451%	637	-10.125%
2021-08-17	9.9900	10.0100	9.9700	9.9800	-0.300%	7,723	-9.719%
2021-08-16	10.0200	10.0200	10.0000	10.0100	+0.401%	7,907	-9.990%
2021-08-11	10.0700	10.0900	9.9700	9.9700	-0.791%	15,096	-9.629%
2021-08-10	10.0495	10.0495	10.0495	10.0495	+0.075%	352	-10.344%
2021-08-06	10.0420	10.0420	10.0420	10.0420	+0.220%	176	-10.277%
2021-08-05	10.0300	10.0800	9.9800	10.0200	-0.050%	34,932	-10.080%
2021-08-04	10.0250	10.0250	10.0250	10.0250	-0.447%	686	-10.125%
2021-08-03	10.1000	10.1000	10.0680	10.0700	-0.050%	125,160	-10.526%
2021-08-02	10.1000	10.1000	10.0500	10.0750	-0.297%	1,302	-10.571%
2021-07-29	10.0600	10.1050	10.0600	10.1050	+0.447%	724	-10.836%
2021-07-28	10.0979	10.0979	10.0600	10.0600	-0.099%	884	-10.437%
2021-07-27	10.0100	10.1000	10.0100	10.0700	-0.099%	1,371	-10.526%
2021-07-26	10.0800	10.1568	10.0800	10.0800	-0.198%	331	-10.615%
2021-07-23	10.1000	10.1000	10.1000	10.1000	-1.077%	356	-10.792%
2021-07-22	10.1000	10.2100	10.0900	10.2100	+1.189%	75,354	-11.753%
2021-07-21	10.0900	10.0900	10.0900	10.0900	-1.144%	1,177	-10.704%
2021-07-20	10.1000	10.2068	10.1000	10.2068	+1.560%	1,249	-11.726%
2021-07-19	10.1100	10.1100	10.0500	10.0500	-0.888%	302,103	-10.348%
2021-07-16	10.2139	10.2139	10.1400	10.1400	+0.241%	668	-11.144%
2021-07-15	10.1156	10.1156	10.1156	10.1156	-1.503%	327	-10.930%
2021-07-14	10.2700	10.2700	10.2700	10.2700	+0.538%	229	-12.269%
2021-07-13	10.2587	10.2587	10.1601	10.2150	+0.627%	4,316	-11.796%
2021-07-12	10.1514	10.1514	10.1514	10.1514	+0.112%	1,571	-11.244%
2021-07-09	10.1100	10.1400	10.0900	10.1400	-0.197%	3,141	-11.144%
2021-07-08	10.1600	10.1600	10.1600	10.1600	+0.079%	843	-11.319%
2021-07-07	10.1200	10.1520	10.1000	10.1520	+0.118%	5,641	-11.249%
2021-07-06	10.1400	10.1400	10.1400	10.1400	-0.686%	1,707	-11.144%
2021-07-02	10.2100	10.2100	10.2100	10.2100	+0.591%	141,298	-11.753%
2021-07-01	10.1400	10.1500	10.1400	10.1500	0.000%	370	-11.232%
2021-06-30	10.1000	10.1900	10.1000	10.1500	-0.490%	14,366	-11.232%
2021-06-29	10.1500	10.2000	10.1000	10.2000	+0.493%	3,236	-11.667%
2021-06-28	10.1300	10.1500	10.1200	10.1500	+0.099%	18,394	-11.232%
2021-06-25	10.0300	10.1700	10.0300	10.1400	-0.197%	3,021	-11.144%
2021-06-24	10.1928	10.1928	10.1100	10.1600	-0.587%	1,652	-11.319%
2021-06-23	10.1500	10.2300	10.1500	10.2200	+0.690%	32,329	-11.840%
2021-06-22	10.1500	10.1500	10.1100	10.1500	+0.895%	3,267	-11.232%
2021-06-18	10.0600	10.0600	10.0600	10.0600	-0.795%	10,189	-10.437%
2021-06-17	10.0700	10.1406	10.0700	10.1406	-0.485%	511	-11.149%
2021-06-16	10.1600	10.1900	10.1600	10.1900	+0.295%	1,931	-11.580%
2021-06-15	10.1250	10.1600	10.1250	10.1600	0.000%	622	-11.319%
2021-06-14	10.1200	10.1600	10.1100	10.1600	+0.197%	22,033	-11.319%
2021-06-10	10.1400	10.1400	10.1400	10.1400	-0.099%	4,295	-11.144%
2021-06-09	10.1500	10.1500	10.1200	10.1500	+0.296%	5,204	-11.232%
2021-06-08	10.1200	10.1200	10.1200	10.1200	-0.492%	509	-10.968%
2021-06-07	10.0900	10.1700	10.0900	10.1700	+0.148%	2,450	-11.406%
2021-06-04	10.1300	10.1550	10.1300	10.1550	+0.099%	565	-11.275%
2021-06-03	10.1200	10.1450	10.1100	10.1450	+0.049%	36,647	-11.188%
2021-06-02	10.0750	10.1400	10.0750	10.1400	+0.198%	74,655	-11.144%
2021-06-01	10.0601	10.1200	10.0601	10.1200	+0.697%	29,806	-10.968%
2021-05-28	10.0500	10.0500	10.0500	10.0500	-0.446%	1,195	-10.348%
2021-05-27	10.0950	10.0950	10.0950	10.0950	+0.132%	390	-10.748%
2021-05-26	10.0500	10.1000	10.0500	10.0817	-0.082%	5,837	-10.630%
2021-05-25	10.1200	10.1200	10.0700	10.0900	-0.296%	3,630	-10.704%
2021-05-24	10.0800	10.1200	10.0700	10.1200	+0.397%	81,036	-10.968%
2021-05-21	10.1300	10.1500	10.0800	10.0800	-0.787%	42,480	-10.615%
2021-05-20	10.1400	10.1600	10.1300	10.1600	0.000%	3,125	-11.319%
2021-05-19	10.1200	10.1600	10.1100	10.1600	-0.393%	2,309	-11.319%
2021-05-18	10.2600	10.2600	10.1600	10.2001	-0.681%	59,411	-11.668%
2021-05-17	10.2700	10.2700	10.2600	10.2700	+0.686%	9,897	-12.269%
2021-05-14	10.1250	10.2000	10.1232	10.2000	+0.098%	4,658	-11.667%
2021-05-13	10.1900	10.2300	10.1200	10.1900	+0.098%	10,270	-11.580%
2021-05-12	10.1800	10.2000	10.1600	10.1800	-0.586%	15,407	-11.493%
2021-05-11	10.1600	10.2700	10.1500	10.2400	+0.001%	50,259	-12.012%
2021-05-10	10.2600	10.2699	10.2180	10.2399	+0.391%	31,216	-12.011%
2021-05-07	10.2000	10.2100	10.2000	10.2000	-0.293%	38,994	-11.667%
2021-05-06	10.2400	10.2400	10.2200	10.2300	-1.064%	7,181	-11.926%
2021-05-04	10.4800	10.4800	10.3400	10.3400	+1.273%	806	-12.863%
2021-05-03	10.2500	10.3200	10.1800	10.2100	-1.066%	29,810	-11.753%
2021-04-29	10.2000	10.4900	10.2000	10.3200	+0.683%	42,637	-12.694%
2021-04-28	10.0700	10.2500	10.0500	10.2500	+1.285%	5,499	-12.098%
2021-04-27	10.1500	10.3200	10.1200	10.1200	-1.652%	21,728	-10.968%
2021-04-26	10.4800	10.4800	10.2900	10.2900	+0.981%	636	-12.439%
2021-04-23	10.0400	10.3750	10.0400	10.1900	+0.197%	17,131	-11.580%
2021-04-22	10.1200	10.2300	10.1200	10.1700	+0.494%	42,044	-11.406%

.dark-mode .YHfqXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHfqXQ{ color: #333333; background-color: white; border: 2px solid #333333; }CONXUCONX Corp. Unitstock NASDAQ

CONXU
CONX Corp. Unit
stock NASDAQ