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

0.2648 -0.0251 (-8.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.2799 0.2998 0.2460 0.2648 3,345,273 -0.03(-8.66%)
Mar 01, 2024 0.2990 0.3000 0.2655 0.2899 1,479,016 -0.01(-3.43%)
Feb 29, 2024 0.2690 0.3049 0.2603 0.3002 3,499,078 +0.05(+18.33%)
Feb 28, 2024 0.2431 0.3079 0.2400 0.2537 13,067,785 +0.02(+7.96%)
Feb 27, 2024 0.2300 0.2429 0.2173 0.2350 1,470,492 -0.00(-0.63%)
Feb 26, 2024 0.2282 0.2392 0.2079 0.2365 1,181,368 +0.03(+12.40%)
Feb 23, 2024 0.2500 0.2500 0.1931 0.2104 4,028,535 -0.04(-15.54%)
Feb 22, 2024 0.2991 0.3100 0.2490 0.2491 2,740,351 -0.07(-21.64%)
Feb 21, 2024 0.3300 0.3385 0.3000 0.3179 1,423,626 -0.01(-4.48%)
Feb 20, 2024 0.3011 0.3550 0.3008 0.3328 3,072,898 +0.02(+7.35%)
Feb 16, 2024 0.2961 0.3259 0.2937 0.3100 2,524,712 +0.01(+2.31%)
Feb 15, 2024 0.2957 0.3090 0.2825 0.3030 1,502,507 -0.01(-2.26%)
Feb 14, 2024 0.2988 0.3120 0.2886 0.3100 1,850,995 +0.01(+2.34%)
Feb 13, 2024 0.2811 0.3066 0.2712 0.3029 2,586,625 -0.01(-2.23%)
Feb 12, 2024 0.3488 0.3769 0.2800 0.3098 11,570,342 -0.01(-4.18%)
Feb 09, 2024 0.2477 0.5300 0.2477 0.3233 50,971,380 +0.07(+27.03%)
Feb 08, 2024 0.2591 0.2651 0.2415 0.2545 1,563,839 -0.02(-7.52%)
Feb 07, 2024 0.2500 0.2900 0.2334 0.2752 2,343,240 +0.01(+4.72%)
Feb 06, 2024 0.3200 0.3200 0.2515 0.2628 2,144,072 -0.03(-11.16%)
Feb 05, 2024 0.3590 0.3590 0.2800 0.2958 3,000,419 -0.06(-17.79%)
Feb 02, 2024 0.4005 0.4070 0.3302 0.3598 4,802,828 -0.05(-11.64%)
Feb 01, 2024 0.3895 0.4512 0.3165 0.4072 24,863,352 +0.01(+1.80%)
Jan 31, 2024 0.3761 0.7350 0.3351 0.4000 235,707,424 +0.20(+101.21%)
Jan 30, 2024 0.1850 0.2178 0.1816 0.1988 7,205,291 -0.02(-10.45%)
Jan 29, 2024 0.2200 0.3150 0.1800 0.2220 123,456,848 +0.07(+43.69%)
Jan 26, 2024 0.1620 0.1620 0.1451 0.1545 813,416 -0.00(-2.83%)
Jan 25, 2024 0.1700 0.1740 0.1445 0.1590 1,076,410 -0.01(-6.47%)
Jan 24, 2024 0.1870 0.1870 0.1651 0.1700 645,922 -0.01(-5.56%)
Jan 23, 2024 0.1870 0.1950 0.1770 0.1800 428,209 +0.00(+0.39%)
Jan 22, 2024 0.1880 0.1990 0.1758 0.1793 410,809 -0.01(-4.12%)
Jan 19, 2024 0.1860 0.1980 0.1801 0.1870 344,900 +0.00(+0.97%)
Jan 18, 2024 0.1900 0.2018 0.1800 0.1852 546,618 -0.01(-7.45%)
Jan 17, 2024 0.1980 0.2050 0.1860 0.2001 1,267,516 +0.00(+0.55%)
Jan 16, 2024 0.2100 0.2165 0.1864 0.1990 859,203 -0.02(-8.34%)
Jan 12, 2024 0.2323 0.2350 0.2166 0.2171 791,010 -0.01(-3.55%)
Jan 11, 2024 0.2200 0.2519 0.2100 0.2251 2,382,414 +0.00(+2.23%)
Jan 10, 2024 0.2010 0.2340 0.2010 0.2202 1,234,216 +0.01(+4.16%)
Jan 09, 2024 0.2100 0.2140 0.2036 0.2114 541,940 -0.00(-1.21%)
Jan 08, 2024 0.1935 0.2236 0.1923 0.2140 1,292,609 +0.00(+1.90%)
Jan 05, 2024 0.2000 0.2150 0.1980 0.2100 5,685,672 -0.01(-5.41%)
Jan 04, 2024 0.2026 0.2241 0.1911 0.2220 1,755,991 +0.02(+10.94%)
Jan 03, 2024 0.1996 0.2079 0.1910 0.2001 826,079 -0.00(-1.91%)
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.