CONX Corp (CNXX)

CNXX
🏛️ Vereinigte Staaten →
1.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-21 10.70 10.70 10.55 10.70 0.0M
2023-12-20 10.71 10.73 10.60 10.70 0.0M
2023-12-19 10.70 10.70 10.70 10.70 0.0M
2023-12-18 10.60 10.70 10.60 10.70 0.0M
2023-12-13 10.54 10.54 10.54 10.54 0.0M
2023-12-11 10.95 10.95 10.51 10.51 0.0M
2023-12-06 10.51 10.51 10.51 10.51 0.0M
2023-12-05 10.51 10.51 10.51 10.51 0.0M
2023-12-04 10.57 10.57 10.52 10.53 0.0M
2023-12-01 10.68 10.68 10.57 10.57 0.0M
2023-11-28 10.86 10.86 10.86 10.86 0.0M
2023-11-22 10.60 10.60 10.55 10.55 0.0M
2023-11-21 10.55 10.55 10.55 10.55 0.0M
2023-11-20 10.75 10.75 10.57 10.57 0.0M
2023-11-17 10.80 10.80 10.77 10.80 0.0M
2023-11-15 10.51 10.56 10.51 10.56 0.0M
2023-11-13 10.57 10.57 10.57 10.57 0.0M
2023-11-10 10.80 10.81 10.80 10.81 0.0M
2023-11-09 10.78 10.82 10.78 10.81 0.0M
2023-11-08 10.58 10.91 10.58 10.91 0.0M
2023-11-07 10.57 10.57 10.57 10.57 0.0M
2023-11-06 11.35 11.35 11.35 11.35 0.0M
2023-11-03 10.74 10.74 10.63 10.64 0.0M
2023-11-02 10.60 10.60 10.59 10.60 0.0M
2023-11-01 10.38 10.40 10.38 10.40 0.0M
2023-10-31 10.44 10.44 10.35 10.35 0.0M
2023-10-30 10.40 10.45 10.40 10.40 0.0M
2023-10-27 10.39 10.39 10.35 10.35 0.0M
2023-10-26 10.43 10.43 10.40 10.40 0.0M
2023-10-25 10.39 10.44 10.38 10.39 0.0M
2023-10-24 10.38 10.38 10.38 10.38 0.0M
2023-10-23 10.44 10.44 10.38 10.38 0.0M
2023-10-20 10.38 10.39 10.38 10.38 0.0M
2023-10-19 10.38 10.38 10.38 10.38 0.0M
2023-10-18 10.40 10.40 10.38 10.38 0.0M
2023-10-17 10.38 10.38 10.38 10.38 0.0M
2023-10-16 10.42 10.42 10.38 10.38 0.0M
2023-10-13 10.40 10.40 10.38 10.38 0.1M
2023-10-12 10.43 10.47 10.43 10.45 0.0M
2023-10-11 10.42 10.42 10.40 10.40 0.1M
2023-10-10 10.42 10.42 10.42 10.42 0.0M
2023-10-09 10.42 10.42 10.42 10.42 0.0M
2023-10-06 10.43 10.43 10.43 10.43 0.0M
2023-10-05 10.42 10.42 10.42 10.42 0.0M
2023-10-03 10.45 10.53 10.43 10.43 0.0M
2023-10-02 10.41 10.51 10.41 10.41 0.0M
2023-09-29 10.42 10.42 10.41 10.41 0.0M
2023-09-27 10.42 10.45 10.42 10.43 0.0M
2023-09-26 10.46 10.62 10.42 10.42 0.0M
2023-09-25 10.42 10.42 10.42 10.42 0.0M
2023-09-22 10.41 10.63 10.41 10.44 0.0M
2023-09-21 10.45 10.60 10.42 10.42 0.0M
2023-09-20 10.42 10.42 10.41 10.41 0.0M
2023-09-19 10.45 10.60 10.41 10.42 0.0M
2023-09-18 10.41 10.41 10.41 10.41 0.0M
2023-09-15 10.44 10.59 10.42 10.43 0.0M
2023-09-13 10.50 10.57 10.42 10.42 0.0M
2023-09-12 10.40 10.46 10.34 10.41 0.0M
2023-09-11 10.35 10.55 10.35 10.36 0.0M
2023-09-08 10.36 10.55 10.32 10.42 0.0M
2023-09-06 10.33 10.39 10.33 10.39 0.0M
2023-09-05 10.33 10.33 10.33 10.33 0.0M
2023-08-31 10.35 10.35 10.35 10.35 0.0M
2023-08-29 10.35 10.35 10.35 10.35 0.0M
2023-08-28 10.33 10.38 10.33 10.34 0.0M
2023-08-25 10.33 10.37 10.31 10.33 0.0M
2023-08-24 10.33 10.37 10.33 10.37 0.0M
2023-08-23 10.32 10.38 10.32 10.36 0.0M
2023-08-22 10.37 10.37 10.37 10.37 0.0M
2023-08-21 10.32 10.34 10.32 10.34 0.0M
2023-08-18 10.28 10.34 10.28 10.34 0.0M
2023-08-17 10.42 10.42 10.32 10.32 0.0M
2023-08-16 10.32 10.38 10.32 10.36 0.0M
2023-08-15 10.32 10.32 10.30 10.32 0.0M
2023-08-14 10.32 10.32 10.32 10.32 0.0M
2023-08-11 10.31 10.32 10.31 10.32 0.0M
2023-08-10 10.30 10.31 10.30 10.31 0.0M
2023-08-09 10.30 10.31 10.30 10.31 0.0M
2023-08-03 10.31 10.31 10.31 10.31 0.0M
2023-07-31 10.30 10.31 10.30 10.31 0.0M
2023-07-28 10.35 10.42 10.29 10.42 0.0M
2023-07-27 10.26 10.32 10.26 10.32 0.0M
2023-07-26 10.31 10.35 10.31 10.35 0.0M
2023-07-25 10.40 10.40 10.40 10.40 0.0M
2023-07-21 10.31 10.31 10.31 10.31 0.0M
2023-07-20 10.35 10.35 10.34 10.34 0.0M
2023-07-19 10.30 10.30 10.30 10.30 0.0M
2023-07-18 10.25 10.25 10.25 10.25 0.0M
2023-07-17 10.26 10.29 10.26 10.29 0.0M
2023-07-14 10.26 10.26 10.25 10.25 0.0M
2023-07-13 10.33 10.33 10.26 10.26 0.0M
2023-07-12 10.30 10.30 10.26 10.26 0.0M
2023-07-11 10.34 10.35 10.24 10.26 0.0M
2023-07-10 10.35 10.35 10.24 10.24 0.0M
2023-07-07 10.24 10.26 10.24 10.26 0.0M
2023-07-06 10.28 10.28 10.25 10.25 0.0M
2023-07-05 10.25 10.25 10.25 10.25 0.0M
2023-07-03 10.28 10.28 10.25 10.25 0.0M
2023-06-30 10.30 10.30 10.30 10.30 0.0M
2023-06-29 10.27 10.39 10.26 10.30 0.0M
2023-06-28 10.41 10.50 10.40 10.40 0.0M
2023-06-27 10.47 10.47 10.42 10.42 0.0M
2023-06-26 10.46 10.46 10.46 10.46 0.0M
2023-06-23 10.43 10.43 10.43 10.43 0.0M
2023-06-22 10.41 10.42 10.41 10.41 0.0M
2023-06-21 10.41 10.41 10.41 10.41 0.0M
2023-06-20 10.42 10.42 10.40 10.42 0.0M
2023-06-16 10.39 10.88 10.39 10.45 0.0M
2023-06-15 10.26 10.82 10.26 10.35 0.0M
2023-06-14 10.27 10.27 10.25 10.25 0.0M
2023-06-13 10.26 10.26 10.26 10.26 0.0M
2023-06-12 10.27 10.27 10.27 10.27 0.0M
2023-06-08 10.21 10.26 10.21 10.26 0.0M
2023-06-06 10.20 10.26 10.20 10.26 0.0M
2023-06-05 10.20 10.20 10.20 10.20 0.0M
2023-06-02 10.26 10.26 10.26 10.26 0.0M
2023-06-01 10.25 10.25 10.25 10.25 0.0M
2023-05-31 10.18 10.26 10.18 10.24 0.0M
2023-05-30 10.20 10.25 10.20 10.21 0.0M
2023-05-26 10.25 10.25 10.24 10.25 0.0M
2023-05-25 10.22 10.25 10.20 10.23 0.0M
2023-05-24 10.25 10.25 10.25 10.25 0.0M
2023-05-23 10.21 10.25 10.21 10.25 0.0M
2023-05-22 10.25 10.26 10.25 10.26 0.0M
2023-05-19 10.22 10.26 10.22 10.25 0.0M
2023-05-17 10.25 10.25 10.24 10.24 0.0M
2023-05-16 10.28 10.28 10.25 10.25 0.0M
2023-05-15 10.25 10.25 10.25 10.25 0.0M
2023-05-12 10.24 10.25 10.24 10.25 0.0M
2023-05-10 10.24 10.26 10.24 10.26 0.0M
2023-05-09 10.22 10.24 10.22 10.24 0.0M
2023-05-08 10.25 10.25 10.25 10.25 0.0M
2023-05-05 10.22 10.22 10.22 10.22 0.0M
2023-05-04 10.24 10.25 10.24 10.24 0.0M
2023-05-03 10.21 10.25 10.21 10.24 0.0M
2023-04-28 10.21 10.22 10.21 10.21 0.0M
2023-04-26 10.19 10.20 10.11 10.17 0.0M
2023-04-25 10.14 10.22 10.14 10.22 0.1M
2023-04-21 10.21 10.22 10.21 10.21 0.0M
2023-04-20 10.21 10.21 10.21 10.21 0.0M
2023-04-17 10.20 10.21 10.20 10.21 0.1M
2023-04-14 10.21 10.21 10.21 10.21 0.0M
2023-04-13 10.21 10.21 10.21 10.21 0.0M
2023-04-11 10.22 10.22 10.22 10.22 0.0M
2023-04-10 10.21 10.21 10.20 10.21 0.0M
2023-04-06 10.20 10.20 10.20 10.20 0.0M
2023-04-05 10.19 10.20 10.19 10.20 0.0M
2023-04-03 10.14 10.14 10.07 10.13 0.0M
2023-03-31 10.12 10.15 10.12 10.15 0.0M
2023-03-30 10.15 10.15 10.15 10.15 0.0M
2023-03-27 10.18 10.18 10.16 10.18 0.0M
2023-03-23 10.26 10.26 10.16 10.17 0.0M
2023-03-22 10.31 10.31 10.16 10.21 0.0M
2023-03-21 10.20 10.20 10.20 10.20 0.0M
2023-03-20 10.17 10.17 10.17 10.17 0.0M
2023-03-16 10.16 10.17 10.16 10.16 0.0M
2023-03-15 10.16 10.16 10.16 10.16 0.0M
2023-03-14 10.17 10.17 10.16 10.17 0.0M
2023-03-13 10.16 10.17 10.14 10.17 0.0M
2023-03-09 10.15 10.17 10.15 10.17 0.0M
2023-03-07 10.18 10.18 10.17 10.17 0.0M
2023-03-06 10.15 10.17 10.15 10.15 0.0M
2023-03-03 10.15 10.15 10.15 10.15 0.0M
2023-03-02 10.14 10.14 10.14 10.14 0.0M
2023-03-01 10.12 10.20 10.12 10.17 0.0M
2023-02-27 10.09 10.12 10.09 10.12 0.0M
2023-02-24 10.09 10.09 10.09 10.09 0.0M
2023-02-23 10.09 10.12 10.06 10.09 0.0M
2023-02-22 10.09 10.09 10.09 10.09 0.0M
2023-02-21 10.09 10.11 10.09 10.10 0.0M
2023-02-16 10.09 10.11 10.09 10.10 0.0M
2023-02-15 10.09 10.10 10.09 10.09 0.0M
2023-02-14 10.09 10.09 10.07 10.09 0.0M
2023-02-13 10.07 10.09 10.07 10.09 0.0M
2023-02-09 10.07 10.07 10.06 10.07 0.0M
2023-02-07 10.05 10.07 10.05 10.07 0.0M
2023-02-06 10.06 10.06 10.06 10.06 0.0M
2023-02-03 10.06 10.06 10.05 10.06 0.0M
2023-02-02 10.07 10.08 10.05 10.06 0.0M
2023-02-01 10.05 10.06 10.05 10.06 0.0M
2023-01-31 10.08 10.08 10.05 10.05 0.0M
2023-01-30 10.05 10.06 10.05 10.06 0.0M
2023-01-27 10.06 10.09 10.06 10.09 0.0M
2023-01-26 10.06 10.07 10.06 10.07 0.0M
2023-01-25 10.07 10.07 10.05 10.05 0.0M
2023-01-24 10.07 10.09 10.06 10.06 0.0M
2023-01-23 10.05 10.06 10.04 10.04 0.0M
2023-01-20 10.04 10.06 10.04 10.06 0.0M
2023-01-19 10.04 10.05 10.04 10.04 0.0M
2023-01-18 10.01 10.05 10.01 10.05 0.0M
2023-01-13 9.96 10.03 9.96 10.01 0.0M
2023-01-12 9.99 10.01 9.99 9.99 0.0M
2023-01-11 10.02 10.02 9.97 9.97 0.0M
2023-01-10 10.02 10.02 10.00 10.02 0.0M
2023-01-09 10.00 10.03 10.00 10.01 0.0M
2023-01-06 9.98 10.00 9.98 10.00 0.0M
2023-01-05 9.99 9.99 9.98 9.98 0.0M
2023-01-04 10.00 10.02 9.98 9.98 0.0M
2023-01-03 9.97 9.98 9.96 9.97 0.0M