Skip to main content

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

0.3060 +0.0171 (+5.92%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.2850 0.5189 0.2800 0.3060 12,470,501 +0.02(+5.92%)
Jan 25, 2023 0.2600 0.3000 0.2500 0.2889 255,515 +0.02(+7.04%)
Jan 24, 2023 0.2500 0.2899 0.2500 0.2699 220,743 +0.01(+2.62%)
Jan 23, 2023 0.2600 0.2739 0.2451 0.2630 178,700 +0.00(+1.15%)
Jan 20, 2023 0.2700 0.2800 0.2400 0.2600 414,273 -0.02(-6.71%)
Jan 19, 2023 0.2270 0.3018 0.2229 0.2787 1,936,640 +0.05(+23.05%)
Jan 18, 2023 0.2300 0.2390 0.2250 0.2265 196,064 -0.00(-1.52%)
Jan 17, 2023 0.2300 0.2489 0.2265 0.2300 355,001 +0.00(+1.59%)
Jan 13, 2023 0.2500 0.2500 0.2228 0.2264 128,965 -0.01(-2.67%)
Jan 12, 2023 0.2405 0.2475 0.2312 0.2326 96,228 -0.02(-6.17%)
Jan 11, 2023 0.2473 0.2599 0.2222 0.2479 232,498 -0.01(-2.78%)
Jan 10, 2023 0.2304 0.2800 0.2304 0.2550 502,438 +0.02(+6.25%)
Jan 09, 2023 0.2300 0.2650 0.2211 0.2400 432,353 +0.02(+8.60%)
Jan 06, 2023 0.2365 0.2504 0.2111 0.2210 180,962 -0.02(-8.90%)
Jan 05, 2023 0.2490 0.2535 0.2356 0.2426 57,826 -0.01(-3.00%)
Jan 04, 2023 0.2211 0.2800 0.2211 0.2501 690,169 +0.03(+13.42%)
Jan 03, 2023 0.2500 0.2500 0.2200 0.2205 154,382 -0.01(-5.77%)
Dec 30, 2022 0.2210 0.2500 0.2210 0.2340 219,311 +0.00(+0.99%)
Dec 29, 2022 0.2500 0.2500 0.2210 0.2317 131,414 -0.01(-4.65%)
Dec 28, 2022 0.2445 0.2515 0.2200 0.2430 228,363 -0.01(-2.80%)
Dec 27, 2022 0.2500 0.3800 0.2326 0.2500 2,574,064 +0.00(+0.00%)
Dec 23, 2022 0.2400 0.2800 0.2200 0.2500 660,700 -0.01(-3.40%)
Dec 22, 2022 0.2018 0.2850 0.1930 0.2588 1,385,141 +0.05(+24.42%)
Dec 21, 2022 0.2047 0.2200 0.1800 0.2080 289,935 +0.02(+12.43%)
Dec 20, 2022 0.2000 0.2026 0.1710 0.1850 292,223 -0.00(-1.70%)
Dec 19, 2022 0.2100 0.2118 0.1880 0.1882 243,206 -0.03(-13.79%)
Dec 16, 2022 0.2000 0.2500 0.2000 0.2183 532,295 +0.02(+9.70%)
Dec 15, 2022 0.2261 0.2400 0.1900 0.1990 678,715 -0.04(-16.53%)
Dec 14, 2022 0.2000 0.2800 0.1819 0.2384 4,079,597 +0.04(+19.80%)
Dec 13, 2022 0.2012 0.2449 0.1771 0.1990 3,491,428 -0.06(-22.05%)
Dec 12, 2022 0.2000 0.5656 0.1625 0.2553 24,672,108 +0.09(+57.20%)
Dec 09, 2022 0.1900 0.1900 0.1610 0.1624 113,699 -0.02(-10.28%)
Dec 08, 2022 0.1717 0.2000 0.1717 0.1810 26,194 -0.02(-8.31%)
Dec 07, 2022 0.2011 0.2150 0.1800 0.1974 209,513 -0.00(-1.84%)
Dec 06, 2022 0.2300 0.2306 0.1900 0.2011 123,246 -0.02(-9.46%)
Dec 05, 2022 0.2200 0.2260 0.2100 0.2221 40,800 +0.01(+2.82%)
Dec 02, 2022 0.2300 0.2350 0.2008 0.2160 58,899 -0.02(-8.09%)
Dec 01, 2022 0.2231 0.2470 0.2100 0.2350 179,443 +0.00(+2.17%)
Nov 30, 2022 0.2295 0.2476 0.2120 0.2300 260,644 -0.01(-3.40%)
Nov 29, 2022 0.2800 0.2800 0.2310 0.2381 1,276,293 -0.01(-4.65%)
Nov 28, 2022 0.2200 0.2599 0.2000 0.2497 416,519 +0.02(+10.98%)
Nov 25, 2022 0.1995 0.2298 0.1851 0.2250 249,255 +0.03(+16.76%)
Nov 23, 2022 0.1985 0.2054 0.1800 0.1927 367,490 +0.00(+0.16%)
Nov 22, 2022 0.1980 0.2099 0.1851 0.1924 129,109 -0.00(-0.57%)
Nov 21, 2022 0.1933 0.2041 0.1933 0.1935 51,032 +0.00(+0.10%)
Nov 18, 2022 0.1931 0.2019 0.1924 0.1933 26,374 -0.00(-1.13%)
Nov 17, 2022 0.1980 0.2077 0.1872 0.1955 68,396 +0.00(+0.21%)
Nov 16, 2022 0.2200 0.2198 0.1856 0.1951 134,117 -0.01(-7.10%)
Nov 15, 2022 0.2082 0.2256 0.1950 0.2100 86,758 +0.00(+1.35%)
Nov 14, 2022 0.1900 0.2191 0.1870 0.2072 137,798 -0.00(-1.57%)
Nov 11, 2022 0.2100 0.2199 0.1920 0.2105 73,012 -0.02(-7.43%)
Nov 10, 2022 0.1900 0.2363 0.1900 0.2274 60,069 +0.04(+19.68%)
Nov 09, 2022 0.2170 0.2172 0.1826 0.1900 214,034 -0.03(-12.56%)
Nov 08, 2022 0.2340 0.2399 0.2170 0.2173 60,435 -0.02(-9.46%)
Nov 07, 2022 0.2301 0.2499 0.2170 0.2400 250,944 +0.00(+0.00%)
Nov 04, 2022 0.2300 0.2439 0.2259 0.2400 72,739 -0.01(-3.92%)
Nov 03, 2022 0.2500 0.2600 0.2301 0.2498 57,042 -0.01(-2.04%)
Nov 02, 2022 0.2500 0.2650 0.2425 0.2550 70,860 -0.01(-3.77%)
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.