NasdaqCM - Nasdaq Real Time Price
USD
Conexeu Sciences Inc. (CNXU)
2.5400
-0.2900
(-10.25%)
At close: October 30 at 4:00:01 PM EDT
2.6448
+0.1048
(+4.13%)
After hours: October 30 at 6:18:23 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.8500 | 2.8500 | 2.4300 | 2.5400 | 2.5400 | 517,300 |
|
Oct 29, 2026
|
2.9400 | 3.0700 | 2.7900 | 2.8300 | 2.8300 | 413,700 |
|
Oct 28, 2026
|
2.9200 | 3.0000 | 2.7800 | 2.8800 | 2.8800 | 340,200 |
|
Oct 27, 2026
|
2.9600 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 223,400 |
|
Oct 26, 2026
|
3.1300 | 3.1500 | 2.9000 | 2.9400 | 2.9400 | 299,700 |
|
Oct 23, 2026
|
3.2200 | 3.3000 | 3.0800 | 3.1000 | 3.1000 | 167,300 |
|
Oct 22, 2026
|
3.2800 | 3.4500 | 3.0600 | 3.3000 | 3.3000 | 207,600 |
|
Oct 21, 2026
|
3.0500 | 3.5900 | 3.0000 | 3.3300 | 3.3300 | 416,700 |
|
Oct 20, 2026
|
3.3300 | 3.6000 | 2.9500 | 2.9900 | 2.9900 | 596,800 |
|
Oct 19, 2026
|
3.2700 | 3.3500 | 3.0500 | 3.2900 | 3.2900 | 386,400 |
|
Oct 16, 2026
|
3.9600 | 4.0000 | 3.0500 | 3.0600 | 3.0600 | 663,900 |
|
Oct 15, 2026
|
3.6600 | 4.0500 | 3.4000 | 3.9500 | 3.9500 | 600,300 |
|
Oct 14, 2026
|
3.4400 | 4.3600 | 3.4200 | 3.6500 | 3.6500 | 1,147,800 |
|
Oct 13, 2026
|
3.7800 | 3.9700 | 3.3000 | 3.3100 | 3.3100 | 284,300 |
|
Oct 12, 2026
|
4.1000 | 4.1000 | 3.6500 | 3.7700 | 3.7700 | 362,800 |
|
Oct 9, 2026
|
3.5000 | 4.2200 | 3.4700 | 3.8900 | 3.8900 | 427,700 |
|
Oct 8, 2026
|
3.6400 | 3.6800 | 3.3000 | 3.4500 | 3.4500 | 243,500 |
|
Oct 7, 2026
|
3.6800 | 3.7500 | 3.4700 | 3.6400 | 3.6400 | 239,000 |
|
Oct 6, 2026
|
3.3300 | 3.7400 | 3.1500 | 3.6600 | 3.6600 | 328,300 |
|
Oct 5, 2026
|
3.0700 | 3.2400 | 3.0500 | 3.1200 | 3.1200 | 171,200 |
|
Oct 2, 2026
|
3.3300 | 3.4100 | 3.1000 | 3.1000 | 3.1000 | 114,300 |
|
Oct 1, 2026
|
3.5100 | 3.6000 | 3.3200 | 3.3200 | 3.3200 | 95,800 |
|
Sep 30, 2026
|
3.6800 | 3.7400 | 3.4500 | 3.5700 | 3.5700 | 194,900 |
|
Sep 29, 2026
|
3.7400 | 3.8400 | 3.6000 | 3.7100 | 3.7100 | 241,500 |
|
Sep 28, 2026
|
3.8900 | 3.9000 | 3.6900 | 3.7700 | 3.7700 | 179,600 |
|
Sep 25, 2026
|
4.0300 | 4.1100 | 3.8200 | 3.8900 | 3.8900 | 111,200 |
|
Sep 24, 2026
|
4.0900 | 4.2200 | 3.8200 | 3.9600 | 3.9600 | 163,600 |
|
Sep 23, 2026
|
4.3700 | 4.5000 | 3.8600 | 4.2100 | 4.2100 | 235,100 |
|
Sep 22, 2026
|
4.8100 | 4.8700 | 4.4000 | 4.4000 | 4.4000 | 158,200 |
|
Sep 21, 2026
|
5.0200 | 5.0200 | 4.6200 | 4.7500 | 4.7500 | 138,300 |
|
Sep 18, 2026
|
5.3600 | 5.4600 | 4.9500 | 4.9600 | 4.9600 | 608,400 |
|
Sep 17, 2026
|
4.7000 | 5.4700 | 4.7000 | 5.3000 | 5.3000 | 233,300 |
|
Sep 16, 2026
|
4.4200 | 4.7000 | 4.4200 | 4.6200 | 4.6200 | 114,700 |
|
Sep 15, 2026
|
5.0000 | 5.0000 | 4.3600 | 4.4500 | 4.4500 | 124,800 |
|
Sep 14, 2026
|
4.5000 | 5.1100 | 4.4600 | 5.0000 | 5.0000 | 191,600 |
|
Sep 11, 2026
|
4.3000 | 4.5400 | 4.3000 | 4.4600 | 4.4600 | 114,100 |
|
Sep 10, 2026
|
4.3800 | 4.5000 | 4.1900 | 4.2500 | 4.2500 | 166,800 |
|
Sep 9, 2026
|
4.6900 | 4.8200 | 4.4300 | 4.4600 | 4.4600 | 191,200 |
|
Sep 8, 2026
|
4.9500 | 4.9900 | 4.6500 | 4.6800 | 4.6800 | 276,000 |
|
Sep 4, 2026
|
5.2600 | 5.5800 | 4.8500 | 4.9700 | 4.9700 | 249,500 |
|
Sep 3, 2026
|
5.4900 | 5.7900 | 5.2000 | 5.2700 | 5.2700 | 305,000 |
|
Sep 2, 2026
|
5.7900 | 6.1000 | 5.3800 | 5.5600 | 5.5600 | 224,800 |
|
Sep 1, 2026
|
7.1100 | 7.2500 | 5.8600 | 5.8700 | 5.8700 | 352,800 |
|
Aug 31, 2026
|
7.3100 | 7.3700 | 6.8700 | 7.1800 | 7.1800 | 189,900 |
|
Aug 28, 2026
|
7.0000 | 7.1000 | 6.7300 | 7.0700 | 7.0700 | 176,300 |
|
Aug 27, 2026
|
7.0300 | 7.5100 | 6.9400 | 7.0400 | 7.0400 | 227,000 |
|
Aug 26, 2026
|
7.5000 | 7.5000 | 6.9400 | 6.9800 | 6.9800 | 290,700 |
|
Aug 25, 2026
|
7.9100 | 8.1500 | 7.4000 | 7.5500 | 7.5500 | 315,200 |
|
Aug 24, 2026
|
8.7700 | 9.1900 | 7.7000 | 7.8100 | 7.8100 | 410,400 |
|
Aug 21, 2026
|
9.4200 | 10.2900 | 8.6500 | 8.8900 | 8.8900 | 395,600 |
|
Aug 20, 2026
|
8.9800 | 9.8000 | 8.9300 | 9.4300 | 9.4300 | 261,100 |
|
Aug 19, 2026
|
10.1800 | 10.3500 | 8.0100 | 8.9600 | 8.9600 | 399,400 |
|
Aug 18, 2026
|
10.1100 | 10.3700 | 9.4400 | 9.9900 | 9.9900 | 403,900 |
|
Aug 17, 2026
|
9.9800 | 10.4600 | 9.0800 | 9.7800 | 9.7800 | 475,000 |
|
Aug 14, 2026
|
8.1600 | 9.3500 | 8.0000 | 8.9000 | 8.9000 | 245,300 |
|
Aug 13, 2026
|
7.4300 | 8.3000 | 7.3500 | 7.9700 | 7.9700 | 179,700 |
|
Aug 12, 2026
|
7.3000 | 7.6000 | 6.8500 | 7.3100 | 7.3100 | 140,500 |
|
Aug 11, 2026
|
7.2500 | 7.5000 | 7.0600 | 7.4400 | 7.4400 | 104,800 |
|
Aug 10, 2026
|
8.0700 | 8.2000 | 7.0700 | 7.2700 | 7.2700 | 176,000 |
|
Aug 7, 2026
|
8.5400 | 8.8500 | 7.9000 | 8.0700 | 8.0700 | 118,500 |
|
Aug 6, 2026
|
9.0600 | 9.8000 | 8.2000 | 8.4700 | 8.4700 | 190,700 |
|
Aug 5, 2026
|
9.1000 | 10.3500 | 8.7500 | 8.9900 | 8.9900 | 167,500 |
|
Aug 4, 2026
|
7.6200 | 9.5500 | 7.4000 | 9.0800 | 9.0800 | 156,400 |
|
Aug 3, 2026
|
8.7700 | 9.0000 | 7.6000 | 7.7600 | 7.7600 | 131,900 |
|
Jul 31, 2026
|
8.8900 | 8.9900 | 8.2600 | 8.3100 | 8.3100 | 165,800 |
|
Jul 30, 2026
|
8.2000 | 8.9500 | 7.7600 | 8.8300 | 8.8300 | 160,700 |
|
Jul 29, 2026
|
7.7600 | 8.6700 | 7.7500 | 7.8900 | 7.8900 | 122,500 |
|
Jul 28, 2026
|
7.6600 | 7.7900 | 7.1000 | 7.7900 | 7.7900 | 78,600 |
|
Jul 27, 2026
|
8.6000 | 8.7300 | 7.3000 | 7.6800 | 7.6800 | 140,700 |
|
Jul 24, 2026
|
9.1500 | 9.1500 | 8.5000 | 8.5700 | 8.5700 | 61,500 |
|
Jul 23, 2026
|
9.1700 | 9.4700 | 8.8500 | 9.1500 | 9.1500 | 72,400 |
|
Jul 22, 2026
|
9.6700 | 10.0000 | 9.1000 | 9.3400 | 9.3400 | 107,300 |
|
Jul 21, 2026
|
8.8000 | 10.1900 | 8.5700 | 9.6500 | 9.6500 | 115,800 |
|
Jul 20, 2026
|
10.0800 | 10.1000 | 8.8700 | 8.8800 | 8.8800 | 161,000 |
|
Jul 17, 2026
|
10.2900 | 10.2900 | 9.4500 | 9.8300 | 9.8300 | 107,600 |
|
Jul 16, 2026
|
11.3500 | 11.3500 | 9.8900 | 10.5100 | 10.5100 | 124,700 |
|
Jul 15, 2026
|
9.8000 | 13.6600 | 9.7500 | 11.1800 | 11.1800 | 362,700 |
|
Jul 14, 2026
|
11.1400 | 11.1400 | 9.5000 | 9.5000 | 9.5000 | 151,600 |
|
Jul 13, 2026
|
10.6700 | 11.5800 | 10.1300 | 10.3400 | 10.3400 | 273,200 |
|
Jul 10, 2026
|
10.1400 | 10.7400 | 9.7000 | 10.2000 | 10.2000 | 45,800 |
|
Jul 9, 2026
|
10.2100 | 10.3500 | 9.7000 | 9.9100 | 9.9100 | 85,000 |
|
Jul 8, 2026
|
9.3300 | 10.5500 | 8.1400 | 10.2400 | 10.2400 | 158,100 |
|
Jul 7, 2026
|
11.1100 | 11.5100 | 9.2500 | 9.4900 | 9.4900 | 336,000 |
|
Jul 6, 2026
|
10.8700 | 11.2000 | 10.6000 | 10.8000 | 10.8000 | 41,100 |
|
Jul 2, 2026
|
10.8700 | 11.3200 | 10.5500 | 10.8600 | 10.8600 | 70,200 |
|
Jul 1, 2026
|
10.9000 | 10.9000 | 9.9700 | 10.2600 | 10.2600 | 56,200 |
|
Jun 30, 2026
|
10.3900 | 10.9900 | 10.2300 | 10.9200 | 10.9200 | 31,800 |
|
Jun 29, 2026
|
11.1000 | 11.4000 | 10.1800 | 10.2400 | 10.2400 | 43,600 |
|
Jun 26, 2026
|
10.2200 | 11.2500 | 10.1100 | 10.9600 | 10.9600 | 36,800 |
|
Jun 25, 2026
|
10.6100 | 10.9700 | 9.7900 | 10.2200 | 10.2200 | 58,600 |
|
Jun 24, 2026
|
11.5700 | 11.7000 | 10.3500 | 10.6900 | 10.6900 | 45,700 |
|
Jun 23, 2026
|
12.1100 | 12.3600 | 10.3500 | 10.5500 | 10.5500 | 51,200 |
|
Jun 22, 2026
|
13.6400 | 13.6400 | 11.6500 | 12.1800 | 12.1800 | 72,000 |
|
Jun 18, 2026
|
13.2100 | 13.5000 | 12.0500 | 13.2800 | 13.2800 | 36,200 |
|
Jun 17, 2026
|
12.5400 | 13.3700 | 11.8100 | 13.0200 | 13.0200 | 61,400 |
|
Jun 16, 2026
|
9.9800 | 13.8200 | 9.6000 | 12.5200 | 12.5200 | 123,600 |
|
Jun 15, 2026
|
11.0500 | 11.5000 | 9.6600 | 9.8200 | 9.8200 | 91,200 |
|
Jun 12, 2026
|
12.0800 | 12.0800 | 11.0000 | 11.2900 | 11.2900 | 58,400 |
|
Jun 11, 2026
|
12.7900 | 13.5000 | 11.9300 | 12.1300 | 12.1300 | 78,500 |
|
Jun 10, 2026
|
13.5300 | 13.8900 | 12.4100 | 13.0200 | 13.0200 | 56,800 |
|
Jun 9, 2026
|
16.7200 | 16.7200 | 13.3000 | 13.9400 | 13.9400 | 84,200 |
|
Jun 8, 2026
|
16.5000 | 16.8900 | 14.9400 | 15.2700 | 15.2700 | 90,200 |
|
Jun 5, 2026
|
15.9000 | 15.9000 | 14.1300 | 15.2400 | 15.2400 | 35,400 |
|
Jun 4, 2026
|
17.5000 | 17.5000 | 15.2500 | 16.0000 | 16.0000 | 76,900 |
|
Jun 3, 2026
|
16.7000 | 18.7900 | 15.8200 | 16.8500 | 16.8500 | 154,300 |
|
Jun 2, 2026
|
16.5000 | 16.8400 | 14.0000 | 16.8400 | 16.8400 | 288,700 |
|
Jun 1, 2026
|
13.5000 | 15.0000 | 12.7000 | 14.1200 | 14.1200 | 285,400 |
|
May 29, 2026
|
11.5300 | 11.8800 | 10.8700 | 11.7300 | 11.7300 | 29,000 |
|
May 28, 2026
|
13.9000 | 13.9000 | 11.1800 | 11.5800 | 11.5800 | 46,700 |
|
May 27, 2026
|
14.2200 | 14.2200 | 12.5000 | 13.6300 | 13.6300 | 42,400 |
|
May 26, 2026
|
14.7000 | 15.6400 | 13.0000 | 13.7700 | 13.7700 | 45,400 |
|
May 22, 2026
|
13.2100 | 14.6800 | 12.7200 | 14.4000 | 14.4000 | 31,800 |
|
May 21, 2026
|
13.5000 | 17.5000 | 12.3100 | 13.0700 | 13.0700 | 87,900 |
