CONX(CONX)
CONX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $5.34 | $5.34 | $4.90 | $5.04 | 165,112 |
| 6/29/2026 | $5.56 | $5.56 | $5.11 | $5.56 | 122,977 |
| 6/26/2026 | $4.74 | $5.39 | $4.73 | $5.38 | 135,718 |
| 6/25/2026 | $5.57 | $5.60 | $4.86 | $4.92 | 133,312 |
| 6/24/2026 | $6.04 | $6.04 | $5.37 | $5.48 | 95,437 |
| 6/23/2026 | $6.08 | $6.50 | $6.06 | $6.11 | 52,715 |
| 6/22/2026 | $6.75 | $7.60 | $6.56 | $6.67 | 61,545 |
| 6/18/2026 | $6.91 | $7.09 | $6.40 | $6.56 | 52,114 |
| 6/17/2026 | $6.87 | $7.44 | $6.70 | $6.70 | 71,146 |
| 6/16/2026 | $7.06 | $7.36 | $6.94 | $7.08 | 62,738 |
| 6/15/2026 | $7.27 | $7.46 | $7.06 | $7.09 | 66,907 |
| 6/12/2026 | $6.37 | $6.73 | $6.01 | $6.33 | 53,091 |
| 6/11/2026 | $6.02 | $6.49 | $5.84 | $6.40 | 48,119 |
| 6/10/2026 | $5.95 | $6.44 | $5.89 | $5.91 | 51,045 |
| 6/9/2026 | $6.21 | $6.75 | $5.58 | $6.01 | 104,715 |
| 6/8/2026 | $6.21 | $6.70 | $6.05 | $6.56 | 91,524 |
| 6/5/2026 | $6.32 | $6.32 | $5.46 | $5.82 | 241,442 |
| 6/4/2026 | $6.86 | $6.97 | $6.62 | $6.81 | 79,535 |
| 6/3/2026 | $7.40 | $7.45 | $6.73 | $6.73 | 59,086 |
| 6/2/2026 | $8.00 | $8.08 | $7.54 | $7.68 | 130,200 |
| 6/1/2026 | $8.22 | $8.83 | $7.90 | $8.47 | 119,100 |
| 5/29/2026 | $8.26 | $9.32 | $8.21 | $9.13 | 70,118 |
| 5/28/2026 | $7.41 | $8.50 | $7.31 | $8.49 | 164,146 |
| 5/27/2026 | $7.97 | $8.26 | $7.72 | $7.74 | 155,297 |
| 5/26/2026 | $8.86 | $9.00 | $8.25 | $8.31 | 120,550 |
| 5/22/2026 | $9.74 | $9.79 | $8.78 | $8.79 | 107,737 |
| 5/21/2026 | $9.25 | $9.85 | $9.13 | $9.65 | 67,736 |
| 5/20/2026 | $9.50 | $9.94 | $9.35 | $9.44 | 69,814 |
| 5/19/2026 | $9.07 | $9.82 | $8.99 | $9.67 | 40,300 |
| 5/18/2026 | $9.40 | $9.72 | $8.80 | $9.26 | 78,592 |
| 5/15/2026 | $11.00 | $11.04 | $9.59 | $9.86 | 217,900 |
| 5/14/2026 | $10.18 | $12.79 | $9.99 | $11.68 | 120,101 |
| 5/13/2026 | $10.94 | $10.94 | $10.23 | $10.66 | 75,229 |
| 5/12/2026 | $11.80 | $12.50 | $10.54 | $11.25 | 109,272 |
| 5/11/2026 | $10.51 | $12.44 | $10.01 | $12.28 | 72,722 |
| 5/8/2026 | $9.16 | $10.65 | $8.93 | $10.65 | 97,299 |
| 5/7/2026 | $10.00 | $10.38 | $9.60 | $9.84 | 103,500 |
| 5/6/2026 | $10.18 | $10.43 | $9.94 | $10.39 | 100,900 |
| 5/5/2026 | $11.58 | $11.58 | $10.00 | $10.37 | 68,924 |
| 5/4/2026 | $10.59 | $11.27 | $10.44 | $10.93 | 80,345 |
| 5/1/2026 | $9.75 | $10.00 | $9.67 | $9.72 | 35,227 |
| 4/30/2026 | $8.80 | $9.49 | $8.70 | $9.40 | 31,000 |
| 4/29/2026 | $9.36 | $9.36 | $8.44 | $8.80 | 112,400 |
| 4/28/2026 | $9.65 | $10.24 | $9.57 | $10.09 | 66,500 |
| 4/27/2026 | $10.61 | $11.09 | $10.24 | $10.37 | 32,112 |
| 4/24/2026 | $10.95 | $10.95 | $10.52 | $10.71 | 19,700 |
| 4/23/2026 | $10.99 | $11.38 | $10.21 | $10.52 | 113,507 |
| 4/22/2026 | $11.26 | $11.97 | $11.07 | $11.44 | 54,800 |
| 4/21/2026 | $11.98 | $11.98 | $10.25 | $10.38 | 76,800 |
| 4/20/2026 | $11.03 | $12.25 | $10.89 | $12.21 | 50,519 |
| 4/17/2026 | $11.53 | $12.59 | $11.26 | $11.62 | 97,535 |
| 4/16/2026 | $10.71 | $10.94 | $9.71 | $10.92 | 93,600 |
| 4/15/2026 | $9.43 | $10.49 | $9.28 | $10.49 | 123,900 |
| 4/14/2026 | $8.95 | $9.55 | $8.92 | $9.32 | 87,300 |
| 4/13/2026 | $7.45 | $8.40 | $7.45 | $8.35 | 117,500 |
| 4/10/2026 | $7.92 | $7.97 | $7.35 | $7.75 | 55,000 |
| 4/9/2026 | $8.52 | $8.64 | $7.70 | $7.88 | 96,989 |
| 4/8/2026 | $9.74 | $9.83 | $8.34 | $8.47 | 76,419 |
| 4/7/2026 | $7.99 | $8.49 | $7.61 | $8.49 | 43,507 |
| 4/6/2026 | $8.49 | $8.72 | $8.44 | $8.45 | 24,600 |
| 4/2/2026 | $7.78 | $8.19 | $7.39 | $8.12 | 46,300 |
| 4/1/2026 | $8.91 | $8.91 | $8.31 | $8.32 | 58,400 |