Skip to main content

Connexa Sports Technologies Inc. - Common Stock (NQ: CNXA )

0.2306 +0.0046 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.80 12.80 10.67 12.32 13,071 +1.00(+8.80%)
Jan 30, 2023 12.83 12.83 10.00 11.32 27,720 -0.36(-3.08%)
Jan 27, 2023 11.38 15.40 10.80 11.68 27,515 -0.56(-4.54%)
Jan 26, 2023 11.40 20.76 11.20 12.24 311,762 +0.68(+5.92%)
Jan 25, 2023 10.40 12.00 10.00 11.56 6,387 +0.76(+7.04%)
Jan 24, 2023 10.00 11.60 10.00 10.80 5,518 +0.28(+2.62%)
Jan 23, 2023 10.40 10.96 9.804 10.52 4,467 +0.12(+1.15%)
Jan 20, 2023 10.80 11.20 9.600 10.40 10,356 -0.75(-6.71%)
Jan 19, 2023 9.080 12.07 8.916 11.15 48,416 +2.09(+23.05%)
Jan 18, 2023 9.200 9.560 9.000 9.060 4,901 -0.14(-1.52%)
Jan 17, 2023 9.200 9.956 9.060 9.200 8,875 +0.14(+1.59%)
Jan 13, 2023 10.00 10.00 8.912 9.056 3,224 -0.25(-2.67%)
Jan 12, 2023 9.620 9.900 9.248 9.304 2,405 -0.61(-6.17%)
Jan 11, 2023 9.892 10.40 8.888 9.916 5,812 -0.28(-2.78%)
Jan 10, 2023 9.216 11.20 9.216 10.20 12,560 +0.60(+6.25%)
Jan 09, 2023 9.200 10.60 8.844 9.600 10,808 +0.76(+8.60%)
Jan 06, 2023 9.460 10.02 8.444 8.840 4,524 -0.86(-8.90%)
Jan 05, 2023 9.960 10.14 9.424 9.704 1,445 -0.30(-3.00%)
Jan 04, 2023 8.844 11.20 8.844 10.00 17,254 +1.18(+13.42%)
Jan 03, 2023 10.00 10.00 8.800 8.820 3,859 -0.54(-5.77%)
Dec 30, 2022 8.840 10.00 8.840 9.360 5,482 +0.09(+0.99%)
Dec 29, 2022 10.00 10.00 8.840 9.268 3,285 -0.45(-4.65%)
Dec 28, 2022 9.780 10.06 8.800 9.720 5,709 -0.28(-2.80%)
Dec 27, 2022 10.00 15.20 9.304 10.00 64,351 +0.00(+0.00%)
Dec 23, 2022 9.600 11.20 8.800 10.00 16,517 -0.35(-3.40%)
Dec 22, 2022 8.072 11.40 7.720 10.35 34,628 +2.03(+24.42%)
Dec 21, 2022 8.188 8.800 7.200 8.320 7,248 +0.92(+12.43%)
Dec 20, 2022 8.000 8.104 6.840 7.400 7,305 -0.13(-1.70%)
Dec 19, 2022 8.400 8.472 7.520 7.528 6,080 -1.20(-13.79%)
Dec 16, 2022 8.000 10.00 8.000 8.732 13,307 +0.77(+9.70%)
Dec 15, 2022 9.044 9.600 7.600 7.960 16,967 -1.58(-16.53%)
Dec 14, 2022 8.000 11.20 7.276 9.536 101,989 +1.58(+19.80%)
Dec 13, 2022 8.048 9.796 7.084 7.960 87,285 -2.25(-22.05%)
Dec 12, 2022 8.000 22.62 6.500 10.21 616,802 +3.72(+57.20%)
Dec 09, 2022 7.600 7.600 6.440 6.496 2,842 -0.74(-10.28%)
Dec 08, 2022 6.868 8.000 6.868 7.240 654 -0.66(-8.31%)
Dec 07, 2022 8.044 8.600 7.200 7.896 5,237 -0.15(-1.84%)
Dec 06, 2022 9.200 9.224 7.600 8.044 3,081 -0.84(-9.46%)
Dec 05, 2022 8.800 9.040 8.400 8.884 1,020 +0.24(+2.82%)
Dec 02, 2022 9.200 9.400 8.032 8.640 1,472 -0.76(-8.09%)
Dec 01, 2022 8.924 9.880 8.400 9.400 4,486 +0.20(+2.17%)
Nov 30, 2022 9.180 9.904 8.480 9.200 6,516 -0.32(-3.40%)
Nov 29, 2022 11.20 11.20 9.240 9.524 31,907 -0.46(-4.65%)
Nov 28, 2022 8.800 10.40 8.000 9.988 10,412 +0.99(+10.98%)
Nov 25, 2022 7.980 9.192 7.404 9.000 6,231 +1.29(+16.76%)
Nov 23, 2022 7.940 8.216 7.200 7.708 9,187 +0.01(+0.16%)
Nov 22, 2022 7.920 8.396 7.404 7.696 3,227 -0.04(-0.57%)
Nov 21, 2022 7.732 8.164 7.732 7.740 1,275 +0.01(+0.10%)
Nov 18, 2022 7.724 8.076 7.696 7.732 659 -0.09(-1.13%)
Nov 17, 2022 7.920 8.308 7.488 7.820 1,709 +0.02(+0.21%)
Nov 16, 2022 8.800 8.792 7.424 7.804 3,352 -0.60(-7.10%)
Nov 15, 2022 8.328 9.024 7.800 8.400 2,168 +0.11(+1.35%)
Nov 14, 2022 7.600 8.764 7.480 8.288 3,444 -0.13(-1.57%)
Nov 11, 2022 8.400 8.796 7.680 8.420 1,825 -0.68(-7.43%)
Nov 10, 2022 7.600 9.452 7.600 9.096 1,501 +1.50(+19.68%)
Nov 09, 2022 8.680 8.688 7.304 7.600 5,350 -1.09(-12.56%)
Nov 08, 2022 9.360 9.596 8.680 8.692 1,510 -0.91(-9.46%)
Nov 07, 2022 9.204 9.996 8.680 9.600 6,273 +0.00(+0.00%)
Nov 04, 2022 9.200 9.756 9.036 9.600 1,818 -0.39(-3.92%)
Nov 03, 2022 10.00 10.40 9.204 9.992 1,426 -0.21(-2.04%)
Nov 02, 2022 10.00 10.60 9.700 10.20 1,771 -0.40(-3.77%)
Nov 01, 2022 10.40 10.84 9.604 10.60 2,054 +0.20(+1.88%)
Oct 31, 2022 10.00 10.80 9.232 10.40 4,496 +0.10(+0.97%)
Oct 28, 2022 9.520 10.67 9.500 10.30 1,151 -0.27(-2.57%)
Oct 27, 2022 9.716 10.80 9.624 10.58 5,972 +0.62(+6.27%)
Oct 26, 2022 10.00 10.20 9.220 9.952 5,136 +0.38(+3.93%)
Oct 25, 2022 9.200 10.39 9.044 9.576 3,133 -0.42(-4.24%)
Oct 24, 2022 9.720 10.60 9.524 10.00 2,435 +0.00(+0.00%)
Oct 21, 2022 10.08 10.60 9.212 10.00 3,875 -0.08(-0.79%)
Oct 20, 2022 9.536 10.80 9.240 10.08 8,531 +0.44(+4.61%)
Oct 19, 2022 11.07 11.55 8.800 9.636 6,067 -1.19(-11.01%)
Oct 18, 2022 10.56 11.56 9.400 10.83 9,654 -0.05(-0.44%)
Oct 17, 2022 11.16 12.00 10.00 10.88 18,819 +0.06(+0.59%)
Oct 14, 2022 14.60 15.20 10.48 10.81 169,683 +1.57(+17.01%)
Oct 13, 2022 10.00 10.00 8.840 9.240 9,184 -0.37(-3.83%)
Oct 12, 2022 10.40 10.80 8.420 9.608 6,441 -0.99(-9.36%)
Oct 11, 2022 12.94 12.94 10.00 10.60 9,119 -0.96(-8.30%)
Oct 10, 2022 12.48 12.55 10.83 11.56 7,638 -1.24(-9.69%)
Oct 07, 2022 15.20 15.62 11.40 12.80 12,268 -1.73(-11.92%)
Oct 06, 2022 17.97 18.40 14.52 14.53 11,100 -1.07(-6.85%)
Oct 05, 2022 15.20 20.20 14.08 15.60 29,173 -3.20(-17.02%)
Oct 04, 2022 21.90 32.00 17.22 18.80 669,906 +7.20(+62.01%)
Oct 03, 2022 13.20 14.31 11.60 11.60 6,218 -2.00(-14.68%)
Sep 30, 2022 16.40 18.20 13.36 13.60 4,439 -1.20(-8.11%)
Sep 29, 2022 14.40 21.00 13.80 14.80 13,190 -2.40(-13.95%)
Sep 28, 2022 14.40 19.20 15.20 17.20 1,854 +1.60(+10.26%)
Sep 27, 2022 16.80 17.24 14.40 15.60 1,573 -1.00(-6.02%)
Sep 26, 2022 17.75 17.85 16.60 16.60 478 -0.20(-1.19%)
Sep 23, 2022 21.20 21.20 16.80 16.80 1,221 -2.63(-13.54%)
Sep 22, 2022 18.80 22.80 18.80 19.43 3,016 +0.63(+3.36%)
Sep 21, 2022 19.20 21.40 18.80 18.80 593 -0.36(-1.88%)
Sep 20, 2022 20.00 20.80 19.16 19.16 2,609 +0.56(+2.99%)
Sep 19, 2022 23.41 29.40 16.40 18.60 7,352 -6.20(-24.98%)
Sep 16, 2022 26.61 27.31 24.80 24.80 1,855 -2.01(-7.50%)
Sep 15, 2022 27.97 27.97 26.01 26.81 1,390 -1.16(-4.13%)
Sep 14, 2022 27.35 27.99 26.00 27.97 873 -0.83(-2.88%)
Sep 13, 2022 29.20 29.20 26.54 28.80 1,555 -0.40(-1.36%)
Sep 12, 2022 30.60 30.60 27.20 29.19 1,844 -0.37(-1.24%)
Sep 09, 2022 33.20 33.20 28.70 29.56 3,052 -3.64(-10.95%)
Sep 08, 2022 31.60 33.78 30.40 33.20 1,297 +0.88(+2.71%)
Sep 07, 2022 39.20 39.20 31.20 32.32 3,922 -5.90(-15.43%)
Sep 06, 2022 39.00 39.00 35.22 38.22 728 +1.21(+3.26%)
Sep 02, 2022 37.60 37.60 35.26 37.01 305 +1.04(+2.89%)
Sep 01, 2022 35.55 36.40 33.06 35.97 625 +1.06(+3.04%)
Aug 31, 2022 32.40 36.00 32.40 34.91 1,144 +0.90(+2.66%)
Aug 30, 2022 36.84 36.84 30.60 34.00 5,532 -2.84(-7.71%)
Aug 29, 2022 38.00 39.00 36.80 36.84 826 -1.72(-4.45%)
Aug 26, 2022 39.84 40.80 37.20 38.56 2,641 -1.84(-4.55%)
Aug 25, 2022 40.00 41.60 38.40 40.40 3,769 +0.50(+1.25%)
Aug 24, 2022 38.00 40.80 38.00 39.90 573 -0.10(-0.25%)
Aug 23, 2022 37.20 42.40 37.00 40.00 2,378 +2.35(+6.25%)
Aug 22, 2022 36.40 38.00 36.04 37.65 2,124 +0.16(+0.42%)
Aug 19, 2022 37.60 38.50 36.32 37.49 1,710 -1.11(-2.88%)
Aug 18, 2022 39.20 39.20 36.84 38.60 1,065 +1.00(+2.67%)
Aug 17, 2022 38.79 39.19 36.40 37.60 747 -1.60(-4.07%)
Aug 16, 2022 37.60 39.20 35.04 39.20 2,127 +1.30(+3.42%)
Aug 15, 2022 37.24 37.99 35.95 37.90 416 +0.66(+1.77%)
Aug 12, 2022 35.94 38.03 35.40 37.24 1,305 +2.01(+5.70%)
Aug 11, 2022 37.20 37.20 34.40 35.23 1,551 -1.37(-3.74%)
Aug 10, 2022 35.89 38.20 35.89 36.60 1,338 -0.21(-0.57%)
Aug 09, 2022 40.00 42.29 35.60 36.81 2,682 -3.18(-7.95%)
Aug 08, 2022 44.80 47.60 39.20 39.99 4,986 -4.01(-9.12%)
Aug 05, 2022 42.00 50.00 41.20 44.00 5,921 +0.80(+1.85%)
Aug 04, 2022 52.40 55.20 41.20 43.20 9,218 -15.20(-26.03%)
Aug 03, 2022 44.80 77.60 44.40 58.40 56,849 +15.20(+35.19%)
Aug 02, 2022 38.00 51.20 36.04 43.20 37,137 +7.16(+19.87%)
Aug 01, 2022 38.00 43.20 34.80 36.04 13,008 +0.04(+0.11%)
Jul 29, 2022 31.20 38.00 31.20 36.00 6,942 +1.60(+4.66%)
Jul 28, 2022 32.25 35.50 30.80 34.40 3,282 -1.34(-3.76%)
Jul 27, 2022 35.20 36.00 31.20 35.74 1,160 +0.54(+1.53%)
Jul 26, 2022 37.00 37.00 34.40 35.20 585 -0.80(-2.22%)
Jul 25, 2022 38.40 38.48 35.00 36.00 522 -1.00(-2.69%)
Jul 22, 2022 37.20 38.34 34.80 37.00 2,736 +0.13(+0.35%)
Jul 21, 2022 36.20 37.36 35.20 36.87 5,104 +0.30(+0.82%)
Jul 20, 2022 37.60 37.60 35.60 36.57 1,160 +0.97(+2.72%)
Jul 19, 2022 37.20 37.20 34.10 35.60 1,522 +0.00(+0.00%)
Jul 18, 2022 37.60 37.60 34.01 35.60 1,405 -2.79(-7.27%)
Jul 15, 2022 35.28 39.60 35.00 38.39 6,955 +4.00(+11.63%)
Jul 14, 2022 34.60 34.60 32.60 34.39 1,694 -0.13(-0.37%)
Jul 13, 2022 35.20 38.00 32.62 34.52 3,137 -0.68(-1.93%)
Jul 12, 2022 39.20 39.20 33.20 35.20 2,960 -1.60(-4.35%)
Jul 11, 2022 43.60 44.00 35.20 36.80 10,087 -8.80(-19.29%)
Jul 08, 2022 40.80 48.00 38.80 45.60 3,578 +3.60(+8.56%)
Jul 07, 2022 49.60 52.00 38.80 42.00 6,309 -7.60(-15.32%)
Jul 06, 2022 56.00 56.00 47.20 49.60 943 -7.60(-13.29%)
Jul 05, 2022 62.40 62.40 56.00 57.20 972 -0.32(-0.56%)
Jul 01, 2022 58.40 60.00 56.00 57.52 351 -1.68(-2.84%)
Jun 30, 2022 61.20 62.80 58.40 59.20 119 -2.79(-4.50%)
Jun 29, 2022 66.40 66.40 60.80 61.99 570 -0.30(-0.49%)
Jun 28, 2022 58.00 63.60 56.00 62.29 1,303 +5.89(+10.45%)
Jun 27, 2022 65.20 65.20 56.00 56.40 628 -4.00(-6.62%)
Jun 24, 2022 61.60 64.00 59.20 60.40 579 -0.80(-1.31%)
Jun 23, 2022 76.00 76.00 60.00 61.20 1,026 -9.60(-13.56%)
Jun 22, 2022 67.20 75.66 60.00 70.80 1,692 +5.92(+9.12%)
Jun 21, 2022 64.00 71.20 61.20 64.88 421 +0.48(+0.75%)
Jun 17, 2022 69.60 77.20 64.00 64.40 2,029 -2.40(-3.59%)
Jun 16, 2022 74.00 78.00 63.60 66.80 2,895 -12.00(-15.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.