NASDAQ : CNXU
Conexeu Sciences Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 87.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Conexeu Sciences Inc. (CNXU) closed at 2.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.85 | 2.85 | 2.43 | 2.54 | 518,841 | -10.25% |
| 2026-10-29 | 2.94 | 3.07 | 2.79 | 2.83 | 413,935 | -1.74% |
| 2026-10-28 | 2.92 | 3 | 2.78 | 2.88 | 340,884 | -2.37% |
| 2026-10-27 | 2.96 | 3 | 2.83 | 2.95 | 224,060 | +0.34% |
| 2026-10-26 | 3.13 | 3.15 | 2.9 | 2.94 | 300,048 | -5.16% |
| 2026-10-23 | 3.22 | 3.3 | 3.08 | 3.1 | 167,705 | -6.06% |
| 2026-10-22 | 3.28 | 3.45 | 3.06 | 3.3 | 207,684 | -0.90% |
| 2026-10-21 | 3.05 | 3.59 | 3 | 3.33 | 417,807 | +11.37% |
| 2026-10-20 | 3.33 | 3.6 | 2.95 | 2.99 | 597,247 | -9.12% |
| 2026-10-19 | 3.27 | 3.35 | 3.05 | 3.29 | 390,336 | +7.52% |
| 2026-10-16 | 3.96 | 4 | 3.05 | 3.06 | 664,467 | -22.53% |
| 2026-10-15 | 3.66 | 4.05 | 3.4 | 3.95 | 600,666 | +8.37% |
| 2026-10-14 | 3.44 | 4.36 | 3.415 | 3.645 | 1,149,374 | +10.12% |
| 2026-10-13 | 3.78 | 3.97 | 3.3 | 3.31 | 287,439 | -12.20% |
| 2026-10-12 | 4.1 | 4.1 | 3.652 | 3.77 | 363,122 | -3.08% |
| 2026-10-09 | 3.5 | 4.218 | 3.468 | 3.89 | 427,986 | +12.75% |
| 2026-10-08 | 3.64 | 3.682 | 3.3 | 3.45 | 244,420 | -5.22% |
| 2026-10-07 | 3.68 | 3.752 | 3.47 | 3.64 | 239,793 | -0.55% |
| 2026-10-06 | 3.325 | 3.74 | 3.15 | 3.66 | 334,319 | +17.31% |
| 2026-10-05 | 3.07 | 3.24 | 3.05 | 3.12 | 171,269 | +0.65% |
| 2026-10-02 | 3.33 | 3.41 | 3.1 | 3.1 | 115,772 | -6.63% |
| 2026-10-01 | 3.51 | 3.6 | 3.32 | 3.32 | 95,785 | -7.00% |
| 2026-09-30 | 3.68 | 3.735 | 3.45 | 3.57 | 194,910 | -3.77% |
| 2026-09-29 | 3.74 | 3.835 | 3.6 | 3.71 | 241,574 | -1.59% |
| 2026-09-28 | 3.89 | 3.897 | 3.685 | 3.77 | 179,571 | -3.08% |
| 2026-09-25 | 4.03 | 4.11 | 3.82 | 3.89 | 111,202 | -1.77% |
| 2026-09-24 | 4.09 | 4.22 | 3.82 | 3.96 | 163,668 | -5.94% |
| 2026-09-23 | 4.37 | 4.5 | 3.86 | 4.21 | 235,356 | -4.32% |
| 2026-09-22 | 4.81 | 4.868 | 4.4 | 4.4 | 158,301 | -7.37% |
| 2026-09-21 | 5.02 | 5.02 | 4.62 | 4.75 | 138,302 | -4.23% |
| 2026-09-18 | 5.36 | 5.46 | 4.95 | 4.96 | 608,442 | -6.42% |
| 2026-09-17 | 4.7 | 5.47 | 4.7 | 5.3 | 242,432 | +14.72% |
| 2026-09-16 | 4.42 | 4.7 | 4.42 | 4.62 | 114,687 | +3.82% |
| 2026-09-15 | 5 | 5 | 4.36 | 4.45 | 124,826 | -11.00% |
| 2026-09-14 | 4.5 | 5.105 | 4.46 | 5 | 191,694 | +12.11% |
| 2026-09-11 | 4.3 | 4.54 | 4.3 | 4.46 | 114,214 | +4.94% |
| 2026-09-10 | 4.38 | 4.5 | 4.19 | 4.25 | 166,831 | -4.71% |
| 2026-09-09 | 4.69 | 4.82 | 4.43 | 4.46 | 191,680 | -4.70% |
| 2026-09-08 | 4.95 | 4.985 | 4.65 | 4.68 | 276,095 | -5.84% |
| 2026-09-04 | 5.26 | 5.58 | 4.85 | 4.97 | 249,514 | -5.69% |
| 2026-09-03 | 5.49 | 5.79 | 5.2 | 5.27 | 305,015 | -5.22% |
| 2026-09-02 | 5.79 | 6.1 | 5.38 | 5.56 | 225,380 | -5.28% |
| 2026-09-01 | 7.11 | 7.25 | 5.86 | 5.87 | 353,928 | -18.19% |
| 2026-08-31 | 7.31 | 7.374 | 6.87 | 7.175 | 190,250 | +1.49% |
| 2026-08-28 | 7 | 7.1 | 6.73 | 7.07 | 176,907 | +0.43% |
| 2026-08-27 | 7.03 | 7.51 | 6.94 | 7.04 | 228,949 | +0.93% |
| 2026-08-26 | 7.5 | 7.5 | 6.94 | 6.975 | 291,693 | -7.62% |
| 2026-08-25 | 7.91 | 8.15 | 7.4 | 7.55 | 321,214 | -3.33% |
| 2026-08-24 | 8.77 | 9.189 | 7.7 | 7.81 | 411,023 | -12.15% |
| 2026-08-21 | 9.42 | 10.291 | 8.65 | 8.89 | 403,662 | -5.73% |
| 2026-08-20 | 8.98 | 9.8 | 8.93 | 9.43 | 261,141 | +5.25% |
| 2026-08-19 | 10.18 | 10.35 | 8.01 | 8.96 | 399,401 | -10.31% |
| 2026-08-18 | 10.11 | 10.37 | 9.44 | 9.99 | 403,879 | +2.15% |
| 2026-08-17 | 9.98 | 10.46 | 9.08 | 9.78 | 475,015 | +9.89% |
| 2026-08-14 | 8.16 | 9.35 | 8 | 8.9 | 245,299 | +11.67% |
| 2026-08-13 | 7.43 | 8.3 | 7.35 | 7.97 | 179,782 | +9.03% |
| 2026-08-12 | 7.3 | 7.6 | 6.85 | 7.31 | 140,530 | -1.75% |
| 2026-08-11 | 7.25 | 7.5 | 7.06 | 7.44 | 104,840 | +2.34% |
| 2026-08-10 | 8.07 | 8.199 | 7.07 | 7.27 | 176,153 | -9.91% |
| 2026-08-07 | 8.54 | 8.85 | 7.9 | 8.07 | 118,862 | -4.72% |
| 2026-08-06 | 9.06 | 9.8 | 8.2 | 8.47 | 190,855 | -5.78% |
| 2026-08-05 | 9.1 | 10.35 | 8.75 | 8.99 | 167,500 | -0.99% |
| 2026-08-04 | 7.62 | 9.554 | 7.4 | 9.08 | 156,617 | +17.01% |
| 2026-08-03 | 8.77 | 9 | 7.6 | 7.76 | 131,853 | -6.62% |
| 2026-07-31 | 8.89 | 8.99 | 8.26 | 8.31 | 165,791 | -5.89% |
| 2026-07-30 | 8.2 | 8.95 | 7.76 | 8.83 | 161,373 | +11.91% |
| 2026-07-29 | 7.76 | 8.67 | 7.75 | 7.89 | 122,493 | +1.28% |
| 2026-07-28 | 7.66 | 7.79 | 7.1 | 7.79 | 79,797 | +1.43% |
| 2026-07-27 | 8.6 | 8.725 | 7.3 | 7.68 | 140,754 | -10.39% |
| 2026-07-24 | 9.15 | 9.15 | 8.5 | 8.57 | 61,902 | -6.34% |
| 2026-07-23 | 9.17 | 9.465 | 8.85 | 9.15 | 72,391 | -2.03% |
| 2026-07-22 | 9.67 | 10 | 9.1 | 9.34 | 107,259 | -3.21% |
| 2026-07-21 | 8.8 | 10.19 | 8.57 | 9.65 | 116,198 | +8.67% |
| 2026-07-20 | 10.08 | 10.101 | 8.865 | 8.88 | 161,313 | -9.66% |
| 2026-07-17 | 10.29 | 10.29 | 9.45 | 9.83 | 107,589 | -6.47% |
| 2026-07-16 | 11.35 | 11.35 | 9.89 | 10.51 | 124,729 | -5.99% |
| 2026-07-15 | 9.8 | 13.66 | 9.745 | 11.18 | 362,686 | +17.68% |
| 2026-07-14 | 11.14 | 11.14 | 9.5 | 9.5 | 151,614 | -8.12% |
| 2026-07-13 | 10.67 | 11.58 | 10.13 | 10.34 | 273,291 | +1.37% |
| 2026-07-10 | 10.14 | 10.74 | 9.7 | 10.2 | 45,789 | +2.93% |
| 2026-07-09 | 10.21 | 10.35 | 9.7 | 9.91 | 85,017 | -3.22% |
| 2026-07-08 | 9.33 | 10.552 | 8.14 | 10.24 | 158,120 | +7.90% |
| 2026-07-07 | 11.11 | 11.51 | 9.25 | 9.49 | 336,029 | -12.13% |
| 2026-07-06 | 10.87 | 11.2 | 10.6 | 10.8 | 41,086 | -0.55% |
| 2026-07-02 | 10.87 | 11.32 | 10.55 | 10.86 | 70,211 | +5.85% |
| 2026-07-01 | 10.9 | 10.9 | 9.973 | 10.26 | 56,236 | -6.04% |
| 2026-06-30 | 10.39 | 10.99 | 10.23 | 10.92 | 31,822 | +6.64% |
| 2026-06-29 | 11.1 | 11.4 | 10.184 | 10.24 | 43,570 | -6.57% |
| 2026-06-26 | 10.22 | 11.254 | 10.105 | 10.96 | 36,759 | +7.24% |
| 2026-06-25 | 10.61 | 10.97 | 9.79 | 10.22 | 58,616 | -4.40% |
| 2026-06-24 | 11.57 | 11.696 | 10.35 | 10.69 | 45,696 | +1.33% |
| 2026-06-23 | 12.11 | 12.355 | 10.35 | 10.55 | 51,555 | -13.38% |
| 2026-06-22 | 13.64 | 13.64 | 11.65 | 12.18 | 72,037 | -8.28% |
| 2026-06-18 | 13.21 | 13.5 | 12.055 | 13.28 | 36,289 | +2.00% |
| 2026-06-17 | 12.54 | 13.37 | 11.806 | 13.02 | 61,378 | +3.99% |
| 2026-06-16 | 9.98 | 13.825 | 9.6 | 12.52 | 123,584 | +27.49% |
| 2026-06-15 | 11.05 | 11.5 | 9.663 | 9.82 | 91,566 | -13.02% |
| 2026-06-12 | 12.08 | 12.08 | 11 | 11.29 | 58,741 | -6.92% |
| 2026-06-11 | 12.79 | 13.5 | 11.93 | 12.13 | 78,469 | -6.84% |
| 2026-06-10 | 13.53 | 13.887 | 12.41 | 13.02 | 56,821 | -6.60% |
| 2026-06-09 | 16.72 | 16.72 | 13.3 | 13.94 | 84,178 | -8.71% |
| 2026-06-08 | 16.5 | 16.89 | 14.94 | 15.27 | 90,294 | +0.17% |
| 2026-06-05 | 15.9 | 15.9 | 14.13 | 15.245 | 35,530 | -4.72% |
| 2026-06-04 | 17.5 | 17.5 | 15.25 | 16 | 76,995 | -5.04% |
| 2026-06-03 | 16.7 | 18.792 | 15.82 | 16.85 | 154,686 | +0.06% |
| 2026-06-02 | 16.5 | 16.84 | 14 | 16.84 | 288,941 | +19.26% |
| 2026-06-01 | 13.5 | 15 | 12.7 | 14.12 | 285,407 | +20.43% |
| 2026-05-29 | 11.53 | 11.88 | 10.87 | 11.725 | 30,805 | +1.25% |
| 2026-05-28 | 13.9 | 13.9 | 11.18 | 11.58 | 46,676 | -15.01% |
| 2026-05-27 | 14.22 | 14.22 | 12.5 | 13.625 | 42,403 | -1.05% |
| 2026-05-26 | 14.7 | 15.64 | 13 | 13.77 | 45,873 | -4.38% |
| 2026-05-22 | 13.21 | 14.68 | 12.72 | 14.4 | 32,126 | +10.18% |