Dark

CONXW
CONX Corp. Warrant
stock NASDAQ

Inactive

May 3, 2024

0.1597USD-20.150%(-0.0403)262,591

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-03	0.199500	0.199900	0.111000	0.159700	-20.150%	262,591	0.000%
2024-05-02	0.200000	0.200000	0.190000	0.200000	0.000%	28,517	-20.150%
2024-05-01	0.200000	0.200000	0.200000	0.200000	-9.091%	900	-20.150%
2024-04-30	0.220000	0.230000	0.200000	0.220000	+4.762%	51,933	-27.409%
2024-04-29	0.200000	0.270000	0.190000	0.210000	-19.231%	36,600	-23.952%
2024-04-26	0.200000	0.260000	0.190000	0.260000	+13.043%	18,400	-38.577%
2024-04-25	0.230000	0.230000	0.180000	0.230000	+15.000%	59,002	-30.565%
2024-04-24	0.200000	0.200000	0.200000	0.200000	+5.263%	36,160	-20.150%
2024-04-23	0.180000	0.190000	0.180000	0.190000	+5.556%	358,962	-15.947%
2024-04-17	0.180000	0.190000	0.180000	0.180000	-5.263%	6,463	-11.278%
2024-04-16	0.190000	0.190000	0.190000	0.190000	+5.497%	200	-15.947%
2024-04-15	0.181000	0.181000	0.180100	0.180100	-8.253%	140,763	-11.327%
2024-04-08	0.180100	0.196300	0.180100	0.196300	+9.056%	1,700	-18.645%
2024-04-05	0.181400	0.189700	0.160500	0.180000	+12.430%	101,589	-11.278%
2024-04-04	0.160100	0.180000	0.160100	0.160100	-15.500%	25,300	-0.250%
2024-04-03	0.150100	0.190100	0.150000	0.189468	+26.228%	15,400	-15.711%
2024-04-02	0.160000	0.190000	0.150000	0.150100	-24.912%	31,450	+6.396%
2024-03-28	0.199799	0.199900	0.199799	0.199900	0.000%	1,500	-20.110%
2024-03-27	0.199200	0.199900	0.199200	0.199900	+0.001%	2,000	-20.110%
2024-03-26	0.198100	0.200000	0.162500	0.199899	+5.210%	5,801	-20.110%
2024-03-25	0.190000	0.190000	0.190000	0.190000	+11.765%	395	-15.947%
2024-03-22	0.197700	0.200000	0.159900	0.170000	-1.048%	20,735	-6.059%
2024-03-21	0.150000	0.171800	0.150000	0.171800	-14.100%	250	-7.043%
2024-03-20	0.190000	0.200000	0.150000	0.200000	0.000%	37,207	-20.150%
2024-03-19	0.200000	0.200000	0.185000	0.200000	-20.000%	7,815	-20.150%
2024-03-15	0.233600	0.250000	0.233600	0.250000	+8.696%	4,030	-36.120%
2024-03-14	0.175000	0.230000	0.175000	0.230000	+1.099%	3,446	-30.565%
2024-03-13	0.227500	0.227500	0.227500	0.227500	-5.208%	100	-29.802%
2024-03-12	0.220000	0.240000	0.220000	0.240000	+7.865%	4,035	-33.458%
2024-03-11	0.225000	0.230000	0.190000	0.222500	-3.261%	16,710	-28.225%
2024-03-06	0.230000	0.230000	0.195000	0.230000	+2.222%	3,300	-30.565%
2024-03-05	0.173600	0.230000	0.173600	0.225000	+40.625%	37,200	-29.022%
2024-03-04	0.130700	0.160000	0.121100	0.160000	0.000%	24,426	-0.187%
2024-03-01	0.121000	0.161000	0.121000	0.160000	+37.199%	255,049	-0.187%
2024-02-29	0.116619	0.116619	0.116619	0.116619	-22.254%	110	+36.942%
2024-02-28	0.150000	0.152300	0.143300	0.150000	0.000%	5,430	+6.467%
2024-02-23	0.157000	0.161900	0.145900	0.150000	+7.143%	61,916	+6.467%
2024-02-22	0.140000	0.140000	0.139900	0.140000	+7.692%	36,385	+14.071%
2024-02-21	0.130000	0.130000	0.130000	0.130000	+28.713%	150	+22.846%
2024-02-20	0.153600	0.165000	0.101000	0.101000	-37.072%	688,145	+58.119%
2024-02-16	0.075100	0.190000	0.075100	0.160500	+0.313%	3,550	-0.498%
2024-02-15	0.132500	0.176950	0.130000	0.160000	+6.667%	351,659	-0.187%
2024-02-14	0.119700	0.150100	0.110000	0.150000	+114.286%	67,235	+6.467%
2024-02-13	0.162000	0.162000	0.070000	0.070000	-49.385%	2,939	+128.143%
2024-02-12	0.170000	0.200100	0.130000	0.138300	-30.850%	14,063	+15.474%
2024-02-09	0.180000	0.200000	0.173900	0.200000	+25.000%	4,546	-20.150%
2024-02-08	0.212001	0.220000	0.160000	0.160000	-11.111%	6,551	-0.187%
2024-02-07	0.180000	0.200000	0.176000	0.180000	-10.090%	4,553	-11.278%
2024-02-06	0.200200	0.220000	0.200100	0.200200	-2.437%	6,108	-20.230%
2024-02-05	0.200000	0.230000	0.200000	0.205200	+0.835%	17,103	-22.173%
2024-02-02	0.186065	0.212050	0.184300	0.203500	-3.095%	24,056	-21.523%
2024-02-01	0.210000	0.210000	0.210000	0.210000	-4.977%	1,216	-23.952%
2024-01-29	0.206800	0.221000	0.182600	0.221000	+9.950%	1,566	-27.738%
2024-01-26	0.220000	0.250000	0.201000	0.201000	-0.643%	12,215	-20.547%
2024-01-25	0.250000	0.250000	0.190000	0.202300	-8.004%	5,696	-21.058%
2024-01-24	0.223900	0.239800	0.200100	0.219900	+7.164%	36,259	-27.376%
2024-01-23	0.250000	0.250000	0.195900	0.205200	-14.500%	21,650	-22.173%
2024-01-22	0.238951	0.264000	0.224000	0.240000	-14.377%	1,800	-33.458%
2024-01-18	0.280300	0.280300	0.280300	0.280300	+21.080%	100	-43.025%
2024-01-17	0.201297	0.250000	0.201297	0.231500	-13.215%	2,900	-31.015%
2024-01-16	0.250000	0.266751	0.200000	0.266751	-6.730%	6,600	-40.131%
2024-01-11	0.250000	0.286000	0.250000	0.286000	-1.379%	2,500	-44.161%
2024-01-09	0.250000	0.290000	0.250000	0.290000	-0.069%	4,900	-44.931%
2024-01-08	0.290100	0.300000	0.290100	0.290200	-3.267%	1,800	-44.969%
2024-01-05	0.250000	0.300000	0.250000	0.300000	+20.000%	9,600	-46.767%
2024-01-04	0.260000	0.260000	0.250000	0.250000	0.000%	3,225	-36.120%
2024-01-03	0.250000	0.250000	0.250000	0.250000	-13.793%	1,650	-36.120%
2024-01-02	0.240000	0.290000	0.240000	0.290000	-5.229%	301	-44.931%
2023-12-29	0.200000	0.316676	0.200000	0.306000	+70.000%	134,202	-47.810%
2023-12-28	0.182900	0.240000	0.170000	0.180000	-37.931%	4,261	-11.278%
2023-12-27	0.187900	0.290000	0.180000	0.290000	+9.459%	2,300	-44.931%
2023-12-26	0.175100	0.264940	0.175100	0.264940	+6.231%	31,885	-39.722%
2023-12-22	0.200000	0.250000	0.174400	0.249400	+1.506%	13,470	-35.966%
2023-12-19	0.207700	0.245700	0.207600	0.245700	+10.825%	700	-35.002%
2023-12-18	0.211600	0.221700	0.201900	0.221700	-11.320%	5,426	-27.966%
2023-12-15	0.201210	0.250000	0.201210	0.250000	-0.040%	1,194	-36.120%
2023-12-14	0.200000	0.250100	0.200000	0.250100	+1.625%	756	-36.146%
2023-12-13	0.250000	0.250000	0.209900	0.246100	+17.135%	3,999	-35.108%
2023-12-12	0.210000	0.249990	0.210000	0.210100	-15.960%	38,107	-23.989%
2023-12-08	0.228000	0.250000	0.210000	0.250000	-13.793%	7,201	-36.120%
2023-12-07	0.220100	0.290000	0.220000	0.290000	0.000%	20,664	-44.931%
2023-12-06	0.296000	0.296000	0.284100	0.290000	+16.000%	481	-44.931%
2023-12-05	0.218000	0.250000	0.217900	0.250000	-10.714%	83,125	-36.120%
2023-12-04	0.300000	0.300000	0.235900	0.280000	-3.448%	3,373	-42.964%
2023-12-01	0.290000	0.290000	0.290000	0.290000	+15.907%	1,033	-44.931%
2023-11-30	0.299900	0.300000	0.217200	0.250200	-16.600%	11,126	-36.171%
2023-11-29	0.210000	0.330000	0.210000	0.300000	-6.250%	58,777	-46.767%
2023-11-27	0.220100	0.325000	0.220100	0.320000	+0.756%	24,138	-50.094%
2023-11-24	0.317600	0.317600	0.317600	0.317600	+2.221%	1,023	-49.717%
2023-11-22	0.300000	0.340000	0.251400	0.310700	-5.848%	3,630	-48.600%
2023-11-21	0.210000	0.330000	0.210000	0.330000	-5.714%	1,304	-51.606%
2023-11-17	0.338400	0.350000	0.335000	0.350000	+3.981%	13,000	-54.371%
2023-11-15	0.300000	0.336600	0.300000	0.336600	+5.188%	10,053	-52.555%
2023-11-14	0.314000	0.320000	0.300000	0.320000	+3.226%	57,841	-50.094%
2023-11-13	0.212700	0.310000	0.211100	0.310000	+6.897%	11,225	-48.484%
2023-11-10	0.300000	0.400000	0.210000	0.290000	-23.885%	51,693	-44.931%
2023-11-09	0.380000	0.384100	0.328400	0.381001	+0.263%	22,445	-58.084%
2023-11-08	0.300700	0.410000	0.300700	0.380000	+5.585%	330,683	-57.974%
2023-11-07	0.300000	0.360000	0.300000	0.359900	+19.967%	273,682	-55.627%
2023-11-06	0.280000	0.330000	0.274500	0.300000	+7.143%	142,824	-46.767%
2023-11-03	0.260900	0.280000	0.220000	0.280000	+5.224%	64,159	-42.964%
2023-11-02	0.200000	0.309100	0.198000	0.266100	+40.053%	353,680	-39.985%
2023-11-01	0.077100	0.200000	0.070000	0.190000	+137.500%	291,574	-15.947%
2023-10-31	0.080000	0.089900	0.080000	0.080000	0.000%	16,410	+99.625%
2023-10-27	0.080000	0.081000	0.079800	0.080000	-0.418%	32,076	+99.625%
2023-10-26	0.081101	0.083003	0.080000	0.080336	+0.420%	4,083	+98.790%
2023-10-24	0.076400	0.080000	0.076400	0.080000	0.000%	2,252	+99.625%
2023-10-23	0.074600	0.080100	0.074600	0.080000	+4.712%	20,086	+99.625%
2023-10-20	0.069800	0.093500	0.069800	0.076400	-4.500%	4,200	+109.031%
2023-10-19	0.064100	0.080000	0.050100	0.080000	+12.835%	19,000	+99.625%
2023-10-18	0.075000	0.080000	0.068800	0.070900	-11.375%	12,600	+125.247%
2023-10-17	0.119700	0.119700	0.050000	0.080000	-11.111%	167,561	+99.625%
2023-10-16	0.120000	0.120000	0.051000	0.090000	-25.000%	132,479	+77.444%
2023-10-13	0.120000	0.130000	0.120000	0.120000	0.000%	32,500	+33.083%
2023-10-12	0.120000	0.131700	0.120000	0.120000	0.000%	47,771	+33.083%
2023-10-11	0.140000	0.140000	0.100000	0.120000	0.000%	28,920	+33.083%
2023-10-10	0.135000	0.135000	0.120000	0.120000	+4.348%	6,098	+33.083%
2023-10-06	0.120000	0.120100	0.115000	0.115000	+4.641%	3,700	+38.870%
2023-10-04	0.109900	0.109900	0.109900	0.109900	+9.790%	500	+45.314%
2023-10-03	0.100100	0.100100	0.100100	0.100100	-33.267%	230	+59.540%
2023-09-29	0.100010	0.150000	0.100000	0.150000	+12.024%	20,497	+6.467%
2023-09-25	0.140100	0.150000	0.133900	0.133900	-16.313%	5,076	+19.268%
2023-09-22	0.140000	0.200000	0.140000	0.160000	0.000%	39,654	-0.187%
2023-09-21	0.140000	0.160000	0.140000	0.160000	+6.667%	25,691	-0.187%
2023-09-19	0.150000	0.150000	0.150000	0.150000	-3.226%	5,326	+6.467%
2023-09-18	0.150000	0.155000	0.140000	0.155000	+10.714%	25,837	+3.032%
2023-09-15	0.146300	0.150000	0.140000	0.140000	-6.729%	2,221	+14.071%
2023-09-14	0.150101	0.150101	0.150101	0.150101	+2.668%	100	+6.395%
2023-09-12	0.150000	0.150000	0.146200	0.146200	-2.533%	78,466	+9.234%
2023-09-07	0.191700	0.191700	0.150000	0.150000	0.000%	25,600	+6.467%
2023-09-01	0.150000	0.150101	0.150000	0.150000	0.000%	110,291	+6.467%
2023-08-31	0.150000	0.154906	0.150000	0.150000	0.000%	18,700	+6.467%
2023-08-30	0.167500	0.170000	0.150000	0.150000	0.000%	791	+6.467%
2023-08-29	0.150000	0.150000	0.150000	0.150000	0.000%	31,956	+6.467%
2023-08-28	0.150000	0.150000	0.150000	0.150000	0.000%	150	+6.467%
2023-08-25	0.135000	0.150000	0.135000	0.150000	-6.250%	5,225	+6.467%
2023-08-24	0.135000	0.164600	0.135000	0.160000	+8.622%	421,300	-0.187%
2023-08-22	0.140000	0.147300	0.140000	0.147300	+5.214%	4,203	+8.418%
2023-08-21	0.140000	0.140000	0.140000	0.140000	-3.448%	6,878	+14.071%
2023-08-18	0.150000	0.175001	0.145000	0.145000	0.000%	32,571	+10.138%
2023-08-17	0.155000	0.155000	0.145000	0.145000	-3.333%	5,200	+10.138%
2023-08-16	0.150000	0.150000	0.150000	0.150000	+3.448%	2,200	+6.467%
2023-08-15	0.145000	0.145000	0.145000	0.145000	-3.398%	803	+10.138%
2023-08-14	0.160000	0.175001	0.149899	0.150100	-14.229%	166,688	+6.396%
2023-08-11	0.150000	0.175000	0.150000	0.175000	+20.606%	24,907	-8.743%
2023-08-10	0.150000	0.160900	0.140000	0.145101	-3.330%	20,314	+10.061%
2023-08-08	0.150000	0.150100	0.150000	0.150100	+0.067%	5,091	+6.396%
2023-08-07	0.131061	0.150000	0.131061	0.150000	-0.007%	2,500	+6.467%
2023-07-31	0.150000	0.150010	0.140000	0.150010	+0.007%	4,921	+6.460%
2023-07-28	0.146000	0.150000	0.146000	0.150000	+5.263%	1,337	+6.467%
2023-07-26	0.142500	0.142500	0.142500	0.142500	+9.447%	1,119	+12.070%
2023-07-25	0.121700	0.130200	0.121599	0.130200	+0.154%	3,891	+22.657%
2023-07-24	0.130000	0.130000	0.130000	0.130000	0.000%	4,204	+22.846%
2023-07-21	0.122800	0.130000	0.120500	0.130000	+2.362%	113,288	+22.846%
2023-07-20	0.127500	0.127600	0.126900	0.127000	-2.308%	506	+25.748%
2023-07-18	0.134000	0.134100	0.130000	0.130000	+6.470%	913	+22.846%
2023-07-17	0.110000	0.140000	0.110000	0.122100	-7.289%	5,039	+30.794%
2023-07-13	0.130000	0.142700	0.120000	0.131700	+1.308%	3,195	+21.260%
2023-07-12	0.150000	0.200000	0.124000	0.130000	-20.489%	13,660	+22.846%
2023-07-10	0.145700	0.163501	0.141900	0.163500	+25.769%	3,097	-2.324%
2023-07-07	0.141100	0.143500	0.125600	0.130000	-5.179%	5,078	+22.846%
2023-07-05	0.162700	0.164600	0.129900	0.137100	-31.450%	4,273	+16.484%
2023-06-30	0.150000	0.200000	0.102000	0.200000	+25.000%	35,768	-20.150%
2023-06-22	0.160000	0.160000	0.160000	0.160000	-2.795%	203	-0.187%
2023-06-20	0.150000	0.199900	0.120000	0.164600	-17.659%	6,416	-2.977%
2023-06-16	0.161300	0.200000	0.161300	0.199900	+41.073%	2,527	-20.110%
2023-06-15	0.140000	0.180000	0.140000	0.141700	-21.278%	19,027	+12.703%
2023-06-13	0.140000	0.180000	0.140000	0.180000	0.000%	1,701	-11.278%
2023-06-12	0.180000	0.180000	0.180000	0.180000	0.000%	2,425	-11.278%
2023-06-08	0.199800	0.199800	0.140000	0.180000	+6.446%	354,566	-11.278%
2023-06-07	0.140000	0.176901	0.140000	0.169100	-15.450%	1,335	-5.559%
2023-06-05	0.200000	0.200000	0.200000	0.200000	+11.111%	10,065	-20.150%
2023-06-02	0.199899	0.200100	0.140000	0.180000	0.000%	317,287	-11.278%
2023-06-01	0.150000	0.209200	0.150000	0.180000	0.000%	5,354	-11.278%
2023-05-31	0.190000	0.300000	0.140000	0.180000	+5.882%	5,400	-11.278%
2023-05-30	0.170000	0.200000	0.170000	0.170000	+4.680%	6,001	-6.059%
2023-05-26	0.190000	0.200000	0.162400	0.162400	+8.267%	8,621	-1.663%
2023-05-22	0.150000	0.150000	0.150000	0.150000	-6.250%	138	+6.467%
2023-05-18	0.150000	0.160000	0.150000	0.160000	+6.667%	1,600	-0.187%
2023-05-16	0.150000	0.150000	0.150000	0.150000	0.000%	5,239	+6.467%
2023-05-15	0.150000	0.190000	0.149900	0.150000	-0.067%	94,653	+6.467%
2023-05-12	0.150101	0.150101	0.150101	0.150101	-11.705%	1,000	+6.395%
2023-05-10	0.171800	0.171800	0.170000	0.170000	+13.333%	3,188	-6.059%
2023-05-09	0.150000	0.151850	0.140101	0.150000	+0.067%	10,280	+6.467%
2023-05-04	0.160000	0.160000	0.149899	0.149899	+3.379%	41,500	+6.538%
2023-05-02	0.130100	0.145000	0.130100	0.145000	0.000%	1,396	+10.138%
2023-05-01	0.110000	0.160000	0.110000	0.145000	+3.571%	49,740	+10.138%
2023-04-28	0.140000	0.140000	0.140000	0.140000	+10.236%	200	+14.071%
2023-04-27	0.142399	0.150000	0.100000	0.127000	+5.833%	20,210	+25.748%
2023-04-26	0.145101	0.150000	0.069000	0.120000	-14.286%	782,208	+33.083%
2023-04-25	0.150000	0.150000	0.140000	0.140000	-17.647%	830,723	+14.071%
2023-04-21	0.150010	0.170000	0.150000	0.170000	+13.333%	10,485	-6.059%
2023-04-20	0.150101	0.150201	0.137300	0.150000	-3.226%	10,300	+6.467%
2023-04-19	0.150000	0.155000	0.144700	0.155000	-3.064%	3,162	+3.032%
2023-04-18	0.150000	0.159899	0.140000	0.159899	-5.997%	4,165	-0.124%
2023-04-14	0.150000	0.170101	0.150000	0.170100	+13.400%	36,746	-6.114%
2023-04-13	0.150101	0.150101	0.150000	0.150000	0.000%	13,701	+6.467%
2023-04-12	0.148000	0.150000	0.133700	0.150000	-7.236%	119,583	+6.467%
2023-04-06	0.180000	0.180000	0.161700	0.161700	+7.800%	941	-1.237%
2023-04-04	0.150000	0.150000	0.150000	0.150000	-0.067%	25,245	+6.467%
2023-04-03	0.150000	0.160000	0.150000	0.150101	-16.934%	19,267	+6.395%
2023-03-31	0.150000	0.180700	0.150000	0.180700	+20.467%	300,500	-11.621%
2023-03-30	0.150000	0.160000	0.150000	0.150000	0.000%	10,845	+6.467%
2023-03-29	0.162500	0.162500	0.139900	0.150000	-4.215%	15,108	+6.467%
2023-03-28	0.180000	0.189501	0.120000	0.156600	-17.579%	279,001	+1.980%
2023-03-24	0.211400	0.211400	0.190000	0.190000	+9.384%	240	-15.947%
2023-03-22	0.189900	0.190000	0.145000	0.173700	+8.378%	4,300	-8.060%
2023-03-17	0.174300	0.174300	0.157100	0.160273	-2.688%	6,135	-0.358%
2023-03-16	0.177000	0.178000	0.140000	0.164700	+17.643%	4,309	-3.036%
2023-03-15	0.197000	0.197000	0.135100	0.140000	-7.895%	12,125	+14.071%
2023-03-14	0.130000	0.175600	0.130000	0.152000	-5.000%	7,030	+5.066%
2023-03-13	0.197899	0.197899	0.140101	0.160000	+0.006%	1,440	-0.187%
2023-03-10	0.179899	0.179899	0.150000	0.159990	-5.888%	3,391	-0.181%
2023-03-09	0.172000	0.180000	0.170000	0.170000	-15.000%	3,100	-6.059%
2023-03-08	0.200000	0.200000	0.200000	0.200000	0.000%	75,044	-20.150%
2023-03-06	0.205000	0.206300	0.200000	0.200000	-9.829%	113,852	-20.150%
2023-03-02	0.162700	0.221800	0.160000	0.221800	-3.523%	9,579	-27.998%
2023-03-01	0.239799	0.239799	0.160000	0.229899	+23.403%	1,806	-30.535%
2023-02-28	0.180000	0.196900	0.180000	0.186300	-6.757%	12,440	-14.278%
2023-02-24	0.199000	0.199800	0.170000	0.199800	+17.529%	5,641	-20.070%
2023-02-23	0.170000	0.220000	0.170000	0.170000	-15.000%	63,391	-6.059%
2023-02-22	0.200000	0.200000	0.200000	0.200000	+3.681%	183	-20.150%
2023-02-21	0.184800	0.192900	0.180000	0.192900	-0.924%	9,904	-17.211%
2023-02-17	0.194790	0.194800	0.180000	0.194700	+2.474%	15,760	-17.976%
2023-02-16	0.193800	0.194800	0.180100	0.190000	+5.556%	8,854	-15.947%
2023-02-15	0.200000	0.200000	0.180000	0.180000	-10.000%	55,856	-11.278%
2023-02-14	0.200000	0.200000	0.190000	0.200000	-7.536%	13,550	-20.150%
2023-02-13	0.200000	0.230000	0.190000	0.216300	-9.875%	219,716	-26.167%
2023-02-10	0.220000	0.240000	0.200000	0.240000	+19.940%	126,051	-33.458%
2023-02-09	0.220000	0.240000	0.200100	0.200100	-16.625%	39,760	-20.190%
2023-02-08	0.221000	0.240000	0.221000	0.240000	0.000%	10,100	-33.458%
2023-02-07	0.220000	0.240000	0.220000	0.240000	0.000%	325	-33.458%
2023-02-06	0.240000	0.245000	0.240000	0.240000	+4.348%	1,300	-33.458%
2023-02-03	0.230000	0.250000	0.230000	0.230000	+4.025%	3,100	-30.565%
2023-02-02	0.250000	0.250100	0.221100	0.221100	-8.333%	7,450	-27.770%
2023-02-01	0.250000	0.250000	0.241200	0.241200	+2.095%	17,562	-33.789%
2023-01-30	0.237500	0.237500	0.220000	0.236250	+0.532%	12,525	-32.402%
2023-01-27	0.250000	0.250000	0.220000	0.235000	-2.124%	11,910	-32.043%
2023-01-26	0.250000	0.250000	0.240000	0.240100	-7.654%	2,932	-33.486%
2023-01-25	0.250000	0.270000	0.250000	0.260000	+4.000%	24,577	-38.577%
2023-01-24	0.250000	0.260000	0.250000	0.250000	0.000%	7,514	-36.120%
2023-01-23	0.240000	0.260000	0.232500	0.250000	+8.696%	24,072	-36.120%
2023-01-20	0.220000	0.230000	0.220000	0.230000	+9.524%	2,389	-30.565%
2023-01-19	0.188000	0.210000	0.188000	0.210000	+23.529%	14,301	-23.952%
2023-01-18	0.172000	0.180000	0.170000	0.170000	-3.354%	54,515	-6.059%
2023-01-17	0.170000	0.176000	0.164000	0.175900	-6.931%	4,168	-9.210%
2023-01-13	0.150000	0.200000	0.130000	0.189000	+1.449%	22,597	-15.503%
2023-01-12	0.200000	0.200000	0.180000	0.186300	+7.069%	876	-14.278%
2023-01-11	0.200000	0.200000	0.174000	0.174000	-0.571%	1,009	-8.218%
2023-01-10	0.200000	0.200000	0.175000	0.175000	+5.232%	2,700	-8.743%
2023-01-09	0.160000	0.166300	0.150100	0.166300	-10.108%	650	-3.969%
2023-01-06	0.200000	0.200000	0.160000	0.185000	-2.632%	31,854	-13.676%
2023-01-05	0.190000	0.190000	0.190000	0.190000	-4.904%	5,100	-15.947%
2023-01-03	0.150101	0.199799	0.150000	0.199799	+33.199%	1,071	-20.070%
2022-12-30	0.150000	0.180000	0.150000	0.150000	-2.025%	48,992	+6.467%
2022-12-29	0.130000	0.174990	0.130000	0.153100	-12.962%	11,328	+4.311%
2022-12-28	0.189799	0.189799	0.130000	0.175900	+35.100%	16,477	-9.210%
2022-12-27	0.149900	0.150000	0.130200	0.130200	-34.867%	2,075	+22.657%
2022-12-23	0.125000	0.199900	0.125000	0.199900	+21.152%	11,468	-20.110%
2022-12-22	0.125600	0.165000	0.125000	0.165000	+9.453%	24,301	-3.212%
2022-12-21	0.126000	0.174400	0.125000	0.150750	-10.904%	16,000	+5.937%
2022-12-20	0.195000	0.195000	0.110000	0.169200	+45.736%	8,377	-5.615%
2022-12-19	0.194899	0.194899	0.112200	0.116100	-31.706%	62,923	+37.554%
2022-12-16	0.205000	0.205000	0.170000	0.170000	+12.957%	500	-6.059%
2022-12-15	0.182000	0.240000	0.150000	0.150500	-24.788%	26,991	+6.113%
2022-12-14	0.210000	0.239990	0.170000	0.200100	+5.316%	60,300	-20.190%
2022-12-13	0.209899	0.209899	0.170000	0.190000	+7.527%	26,902	-15.947%
2022-12-12	0.190000	0.190000	0.176700	0.176700	-26.372%	6,062	-9.621%
2022-12-09	0.200000	0.239990	0.200000	0.239990	+33.328%	4,599	-33.456%
2022-12-08	0.190000	0.200000	0.170000	0.180000	-5.263%	18,730	-11.278%
2022-12-07	0.190100	0.190100	0.190000	0.190000	0.000%	200	-15.947%
2022-12-06	0.219900	0.220000	0.190000	0.190000	-19.662%	3,592	-15.947%
2022-12-05	0.220000	0.239899	0.220000	0.236500	-1.458%	1,600	-32.474%
2022-12-02	0.240000	0.240010	0.240000	0.240000	0.000%	1,600	-33.458%
2022-12-01	0.249990	0.249990	0.200000	0.240000	+33.333%	11,570	-33.458%
2022-11-30	0.240000	0.250100	0.150100	0.180000	-21.397%	57,560	-11.278%
2022-11-29	0.145000	0.238000	0.145000	0.229000	+52.565%	105,811	-30.262%
2022-11-28	0.130000	0.150100	0.110000	0.150100	+15.462%	71,584	+6.396%
2022-11-25	0.130000	0.130000	0.130000	0.130000	+3.668%	714	+22.846%
2022-11-23	0.125400	0.125400	0.125400	0.125400	+4.500%	124	+27.352%
2022-11-22	0.130000	0.171600	0.110000	0.120000	+8.011%	19,201	+33.083%
2022-11-21	0.140000	0.140000	0.111100	0.111100	-25.933%	16,825	+43.744%
2022-11-18	0.145000	0.150001	0.145000	0.150000	+15.385%	4,176	+6.467%
2022-11-15	0.150101	0.152931	0.130000	0.130000	-13.333%	10,989	+22.846%
2022-11-14	0.150000	0.160000	0.150000	0.150000	0.000%	11,499	+6.467%
2022-11-11	0.150000	0.150300	0.150000	0.150000	0.000%	908	+6.467%
2022-11-10	0.157735	0.157735	0.110000	0.150000	-1.704%	55,555	+6.467%
2022-11-09	0.120100	0.152600	0.116600	0.152600	-2.864%	133,346	+4.653%
2022-11-08	0.150000	0.200000	0.150000	0.157100	-20.132%	37,598	+1.655%
2022-11-07	0.190000	0.196700	0.189900	0.196700	+3.526%	7,894	-18.810%
2022-11-04	0.199700	0.199700	0.187600	0.190000	+11.765%	15,795	-15.947%
2022-11-03	0.200000	0.200000	0.170000	0.170000	-10.526%	4,774	-6.059%
2022-11-02	0.200000	0.210000	0.180069	0.190000	+2.925%	24,830	-15.947%
2022-11-01	0.200000	0.205000	0.113000	0.184600	+59.138%	286,324	-13.489%
2022-10-31	0.199700	0.200000	0.112000	0.116000	-34.016%	103,732	+37.672%
2022-10-28	0.140000	0.175800	0.120000	0.175800	+56.684%	279,022	-9.158%
2022-10-27	0.123000	0.123000	0.112200	0.112200	-19.857%	2,307	+42.335%
2022-10-26	0.170000	0.170000	0.140000	0.140000	-21.788%	20,279	+14.071%
2022-10-25	0.179000	0.179000	0.179000	0.179000	+2.874%	369	-10.782%
2022-10-24	0.142200	0.174000	0.142200	0.174000	+20.000%	1,669	-8.218%
2022-10-21	0.181900	0.192600	0.120000	0.145000	-37.554%	75,483	+10.138%
2022-10-20	0.220000	0.235000	0.220000	0.232200	+4.642%	184,035	-31.223%
2022-10-19	0.170000	0.221900	0.160000	0.221900	+23.278%	44,902	-28.031%
2022-10-18	0.200000	0.250000	0.180000	0.180000	+3.687%	50,148	-11.278%
2022-10-17	0.250900	0.277300	0.162200	0.173600	-40.138%	55,441	-8.007%
2022-10-14	0.250000	0.297500	0.250000	0.290000	+11.538%	83,674	-44.931%
2022-10-13	0.200000	0.320000	0.180000	0.260000	+160.000%	453,069	-38.577%
2022-10-12	0.107580	0.107580	0.100000	0.100000	-3.846%	2,160	+59.700%
2022-10-10	0.100000	0.104000	0.100000	0.104000	+15.556%	5,967	+53.558%
2022-10-07	0.088200	0.103400	0.080100	0.090000	+12.080%	30,622	+77.444%
2022-10-06	0.100000	0.100000	0.080300	0.080300	-19.214%	82,716	+98.879%
2022-10-05	0.080000	0.100000	0.080000	0.099399	-0.601%	6,899	+60.666%
2022-10-04	0.080000	0.100000	0.080000	0.100000	+27.065%	450,384	+59.700%
2022-10-03	0.085000	0.085000	0.074150	0.078700	-1.502%	51,436	+102.922%
2022-09-30	0.070000	0.079900	0.070000	0.079900	-0.125%	13,938	+99.875%
2022-09-29	0.070000	0.091800	0.054300	0.080000	+37.694%	918,144	+99.625%
2022-09-28	0.062600	0.080000	0.058100	0.058100	-15.429%	483,349	+174.871%
2022-09-27	0.039899	0.080000	0.039899	0.068700	+170.472%	391,557	+132.460%
2022-09-26	0.025400	0.025400	0.025400	0.025400	-42.921%	16,580	+528.740%
2022-09-23	0.044500	0.044500	0.044500	0.044500	+0.451%	1,260	+258.876%
2022-09-22	0.045000	0.050000	0.041200	0.044300	+10.750%	6,100	+260.497%
2022-09-21	0.031300	0.040000	0.026900	0.040000	0.000%	19,564	+299.250%
2022-09-20	0.025300	0.050000	0.025300	0.040000	-20.000%	26,100	+299.250%
2022-09-19	0.050000	0.050000	0.049900	0.050000	-0.596%	11,001	+219.400%
2022-09-16	0.052500	0.052500	0.050300	0.050300	+0.600%	7,013	+217.495%
2022-09-14	0.052500	0.052500	0.050000	0.050000	+0.200%	107,215	+219.400%
2022-09-13	0.052000	0.052000	0.040599	0.049900	-14.701%	2,882	+220.040%
2022-09-12	0.058500	0.058500	0.058500	0.058500	+5.978%	700	+172.991%
2022-09-09	0.047000	0.058600	0.036000	0.055200	-23.651%	35,991	+189.312%
2022-09-08	0.045300	0.072300	0.025300	0.072300	+44.600%	6,198	+120.885%
2022-09-07	0.050300	0.053100	0.040300	0.050000	-28.571%	295,002	+219.400%
2022-09-02	0.060000	0.070000	0.051500	0.070000	+16.667%	170,520	+128.143%
2022-09-01	0.060000	0.060000	0.060000	0.060000	-2.439%	4,001	+166.167%
2022-08-31	0.065000	0.069899	0.061500	0.061500	+2.500%	14,879	+159.675%
2022-08-30	0.060000	0.060000	0.060000	0.060000	-24.147%	200	+166.167%
2022-08-29	0.070000	0.110300	0.060000	0.079100	+13.000%	56,326	+101.896%
2022-08-26	0.070000	0.070000	0.070000	0.070000	0.000%	600	+128.143%
2022-08-25	0.069999	0.070000	0.065000	0.070000	-17.840%	9,497	+128.143%
2022-08-24	0.085200	0.085200	0.085200	0.085200	+37.864%	1,244	+87.441%
2022-08-23	0.065300	0.073542	0.060000	0.061800	-22.750%	62,360	+158.414%
2022-08-22	0.080000	0.080000	0.080000	0.080000	-5.882%	21,879	+99.625%
2022-08-19	0.090000	0.090000	0.085000	0.085000	-6.284%	4,894	+87.882%
2022-08-17	0.090700	0.090700	0.090700	0.090700	+0.778%	1,514	+76.075%
2022-08-15	0.089800	0.090000	0.085000	0.090000	-24.937%	13,611	+77.444%
2022-08-12	0.079900	0.119900	0.070000	0.119900	+49.875%	43,711	+33.194%
2022-08-11	0.070000	0.102600	0.046000	0.080000	-7.407%	164,974	+99.625%
2022-08-10	0.089800	0.121500	0.084000	0.086400	-4.000%	68,846	+84.838%
2022-08-09	0.088300	0.099000	0.070000	0.090000	0.000%	56,295	+77.444%
2022-08-08	0.098600	0.109600	0.088200	0.090000	-37.282%	45,694	+77.444%
2022-08-05	0.115800	0.143500	0.102000	0.143500	+59.444%	1,848	+11.289%
2022-08-04	0.100001	0.100001	0.089900	0.090000	-10.000%	145,777	+77.444%
2022-08-03	0.125000	0.125000	0.096299	0.100000	-20.000%	97,423	+59.700%
2022-08-02	0.125000	0.133450	0.125000	0.125000	-7.407%	1,225	+27.760%
2022-08-01	0.129900	0.135000	0.125000	0.135000	+3.846%	3,100	+18.296%
2022-07-29	0.150000	0.150000	0.130000	0.130000	+4.000%	14,755	+22.846%
2022-07-27	0.130000	0.142200	0.125000	0.125000	-0.080%	15,800	+27.760%
2022-07-26	0.159799	0.159799	0.125000	0.125100	-7.127%	1,946	+27.658%
2022-07-25	0.134700	0.134700	0.134700	0.134700	-15.735%	321	+18.560%
2022-07-22	0.150000	0.159852	0.150000	0.159852	+6.568%	50,300	-0.095%
2022-07-19	0.149500	0.150000	0.140000	0.150000	+3.591%	39,005	+6.467%
2022-07-18	0.144800	0.144800	0.142400	0.144800	+3.429%	300	+10.290%
2022-07-15	0.130300	0.144950	0.130000	0.140000	-6.667%	719,501	+14.071%
2022-07-14	0.135000	0.150000	0.135000	0.150000	+7.143%	447,806	+6.467%
2022-07-13	0.135700	0.147000	0.130000	0.140000	-6.604%	125,743	+14.071%
2022-07-11	0.139899	0.149900	0.120000	0.149900	+7.301%	22,218	+6.538%
2022-07-08	0.120100	0.140000	0.111800	0.139700	-0.214%	13,429	+14.316%
2022-07-07	0.130000	0.140000	0.130000	0.140000	0.000%	10,927	+14.071%
2022-07-06	0.181950	0.181950	0.130000	0.140000	+7.692%	25,953	+14.071%
2022-07-05	0.130000	0.140000	0.130000	0.130000	0.000%	35,170	+22.846%
2022-07-01	0.140000	0.140000	0.110000	0.130000	-21.212%	65,311	+22.846%

.dark-mode .nbhsl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbhsl0{ color: #333333; background-color: white; border: 2px solid #333333; }CONXWCONX Corp. Warrantstock NASDAQ

CONXW
CONX Corp. Warrant
stock NASDAQ