CNNE(CNNE)
CNNE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $14.81 | $14.99 | $14.73 | $14.75 | 59,504 |
| 8/6/2026 | $14.88 | $14.92 | $14.72 | $14.84 | 492,400 |
| 8/5/2026 | $15.09 | $15.12 | $14.79 | $14.89 | 524,935 |
| 8/4/2026 | $15.00 | $15.06 | $14.78 | $15.03 | 562,900 |
| 8/3/2026 | $14.73 | $14.99 | $14.65 | $14.90 | 363,000 |
| 7/31/2026 | $14.63 | $14.68 | $14.35 | $14.55 | 369,100 |
| 7/30/2026 | $14.94 | $14.94 | $14.45 | $14.71 | 268,940 |
| 7/29/2026 | $15.14 | $15.25 | $14.83 | $14.85 | 434,500 |
| 7/28/2026 | $14.93 | $15.31 | $14.80 | $15.13 | 625,741 |
| 7/27/2026 | $14.93 | $15.13 | $14.69 | $14.79 | 354,842 |
| 7/24/2026 | $14.38 | $14.74 | $14.34 | $14.73 | 311,531 |
| 7/23/2026 | $14.62 | $14.62 | $14.22 | $14.36 | 467,900 |
| 7/22/2026 | $14.87 | $14.87 | $14.47 | $14.81 | 559,400 |
| 7/21/2026 | $14.54 | $14.83 | $14.42 | $14.79 | 267,223 |
| 7/20/2026 | $14.94 | $14.94 | $14.44 | $14.71 | 383,239 |
| 7/17/2026 | $15.19 | $15.42 | $14.83 | $14.95 | 396,610 |
| 7/16/2026 | $15.20 | $15.38 | $15.10 | $15.27 | 516,900 |
| 7/15/2026 | $14.81 | $15.23 | $14.63 | $15.19 | 688,923 |
| 7/14/2026 | $14.82 | $14.95 | $14.68 | $14.87 | 434,409 |
| 7/13/2026 | $14.65 | $15.10 | $14.60 | $14.89 | 515,529 |
| 7/10/2026 | $14.51 | $14.73 | $14.32 | $14.59 | 332,618 |
| 7/9/2026 | $14.26 | $14.50 | $14.26 | $14.41 | 298,208 |
| 7/8/2026 | $14.40 | $14.40 | $14.10 | $14.26 | 270,600 |
| 7/7/2026 | $14.51 | $14.68 | $14.34 | $14.44 | 420,000 |
| 7/6/2026 | $14.65 | $14.75 | $14.34 | $14.38 | 282,733 |
| 7/2/2026 | $14.73 | $14.91 | $14.49 | $14.72 | 317,435 |
| 7/1/2026 | $14.51 | $14.90 | $14.30 | $14.84 | 539,748 |
| 6/30/2026 | $14.56 | $14.59 | $14.17 | $14.40 | 490,600 |
| 6/29/2026 | $14.51 | $14.52 | $14.26 | $14.49 | 482,400 |
| 6/26/2026 | $13.89 | $14.55 | $13.87 | $14.49 | 1.29M |
| 6/25/2026 | $13.99 | $14.23 | $13.80 | $13.95 | 399,681 |
| 6/24/2026 | $13.86 | $14.17 | $13.80 | $13.99 | 367,526 |
| 6/23/2026 | $13.35 | $13.98 | $13.14 | $13.79 | 619,242 |
| 6/22/2026 | $13.68 | $13.81 | $13.19 | $13.33 | 667,626 |
| 6/18/2026 | $13.89 | $14.03 | $13.53 | $13.68 | 936,100 |
| 6/17/2026 | $14.04 | $14.26 | $13.76 | $13.79 | 553,100 |
| 6/16/2026 | $14.02 | $14.31 | $13.86 | $14.04 | 539,000 |
| 6/15/2026 | $14.55 | $14.62 | $14.09 | $14.15 | 463,902 |
| 6/12/2026 | $14.25 | $14.43 | $13.74 | $14.42 | 426,939 |
| 6/11/2026 | $14.34 | $14.70 | $14.23 | $14.65 | 294,343 |
| 6/10/2026 | $14.29 | $14.42 | $14.15 | $14.33 | 329,126 |
| 6/9/2026 | $14.31 | $14.47 | $13.92 | $14.22 | 369,141 |
| 6/8/2026 | $14.55 | $14.79 | $14.19 | $14.22 | 459,948 |
| 6/5/2026 | $14.41 | $14.59 | $14.22 | $14.44 | 296,500 |
| 6/4/2026 | $14.41 | $14.78 | $14.30 | $14.44 | 532,000 |
| 6/3/2026 | $14.55 | $14.57 | $14.03 | $14.25 | 321,900 |
| 6/2/2026 | $14.59 | $14.84 | $14.25 | $14.76 | 378,545 |
| 6/1/2026 | $14.69 | $14.88 | $14.17 | $14.75 | 426,829 |
| 5/29/2026 | $14.80 | $15.22 | $14.73 | $14.83 | 735,327 |
| 5/28/2026 | $14.51 | $14.87 | $14.47 | $14.85 | 346,510 |
| 5/27/2026 | $14.36 | $14.66 | $14.28 | $14.59 | 581,139 |
| 5/26/2026 | $13.95 | $14.40 | $13.80 | $14.33 | 429,207 |
| 5/22/2026 | $13.59 | $13.98 | $13.59 | $13.86 | 429,745 |
| 5/21/2026 | $13.24 | $13.56 | $13.06 | $13.54 | 386,504 |
| 5/20/2026 | $13.29 | $13.43 | $13.13 | $13.41 | 392,000 |
| 5/19/2026 | $13.22 | $13.43 | $13.06 | $13.31 | 276,208 |
| 5/18/2026 | $13.01 | $13.37 | $12.90 | $13.23 | 307,100 |
| 5/15/2026 | $13.00 | $13.22 | $12.80 | $13.15 | 325,100 |
| 5/14/2026 | $13.44 | $13.51 | $13.11 | $13.12 | 431,841 |
| 5/13/2026 | $13.55 | $13.55 | $13.14 | $13.34 | 562,601 |
| 5/12/2026 | $14.83 | $14.83 | $12.59 | $13.44 | 1.03M |
| 5/11/2026 | $14.13 | $14.23 | $13.83 | $13.84 | 465,400 |