CONX(CONX)
CONX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $5.15 | $5.15 | $4.90 | $4.93 | 112,100 |
| 8/13/2026 | $4.98 | $5.34 | $4.85 | $5.32 | 203,540 |
| 8/12/2026 | $5.04 | $5.09 | $4.91 | $4.99 | 75,749 |
| 8/11/2026 | $4.97 | $5.22 | $4.82 | $4.96 | 91,700 |
| 8/10/2026 | $5.32 | $5.32 | $4.95 | $4.97 | 71,610 |
| 8/7/2026 | $4.95 | $5.40 | $4.85 | $5.31 | 90,723 |
| 8/6/2026 | $4.89 | $5.10 | $4.77 | $4.78 | 78,969 |
| 8/5/2026 | $5.11 | $5.30 | $5.00 | $5.09 | 91,900 |
| 8/4/2026 | $4.90 | $5.25 | $4.81 | $5.15 | 97,007 |
| 8/3/2026 | $4.70 | $5.24 | $4.51 | $4.89 | 103,394 |
| 7/31/2026 | $5.41 | $5.41 | $4.34 | $4.91 | 255,100 |
| 7/30/2026 | $5.94 | $6.22 | $5.86 | $6.17 | 67,037 |
| 7/29/2026 | $6.40 | $6.62 | $5.81 | $5.91 | 128,905 |
| 7/28/2026 | $6.14 | $6.52 | $5.83 | $6.52 | 43,912 |
| 7/27/2026 | $6.21 | $6.50 | $6.05 | $6.50 | 77,607 |
| 7/24/2026 | $5.96 | $5.96 | $5.50 | $5.82 | 69,500 |
| 7/23/2026 | $6.19 | $6.32 | $5.91 | $6.04 | 68,111 |
| 7/22/2026 | $6.89 | $7.13 | $6.43 | $6.43 | 98,291 |
| 7/21/2026 | $6.65 | $7.65 | $6.65 | $7.21 | 167,700 |
| 7/20/2026 | $5.91 | $6.37 | $5.68 | $6.08 | 124,741 |
| 7/17/2026 | $5.56 | $6.08 | $5.50 | $5.81 | 65,331 |
| 7/16/2026 | $6.52 | $6.52 | $6.02 | $6.09 | 94,013 |
| 7/15/2026 | $6.44 | $6.70 | $6.15 | $6.62 | 97,295 |
| 7/14/2026 | $6.10 | $6.23 | $5.89 | $6.17 | 76,135 |
| 7/13/2026 | $5.75 | $6.09 | $5.65 | $5.87 | 70,235 |
| 7/10/2026 | $6.58 | $6.64 | $5.99 | $6.01 | 77,680 |
| 7/9/2026 | $5.81 | $6.11 | $5.69 | $5.96 | 94,218 |
| 7/8/2026 | $6.00 | $6.16 | $5.88 | $6.04 | 104,400 |
| 7/7/2026 | $6.61 | $6.84 | $6.22 | $6.37 | 93,544 |
| 7/6/2026 | $6.21 | $6.97 | $6.16 | $6.79 | 91,401 |
| 7/2/2026 | $6.57 | $7.11 | $6.38 | $6.54 | 104,917 |
| 7/1/2026 | $5.24 | $6.38 | $5.18 | $6.07 | 166,913 |
| 6/30/2026 | $5.34 | $5.34 | $4.88 | $5.16 | 207,702 |
| 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 |