MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNXU — Conexeu Sciences Inc. Common Stock
NasdaqConexeu Sciences Inc. Common Stock
$3.10
-0.22(-6.63%)
- O
- 3.33
- H
- 3.41
- L
- 3.10
- V
- 114.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.10
Period Return-76.28%
Period High$18.79
Period Low$3.10
Avg Daily Volume161.6K
Total Trading Days93
CNXU — Historical OHLCV Price & Volume Table
May 21, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.33 | $3.41 | $3.10 | $3.10 | $-0.22 | -6.63% | 114,319 | $3.23 | $3.10 $3.41 |
| Oct 1, 2026 | $3.51 | $3.60 | $3.32 | $3.32 | $-0.25 | -7.00% | 95,785 | $3.47 | $3.32 $3.60 |
| Sep 30, 2026 | $3.68 | $3.74 | $3.45 | $3.57 | $-0.14 | -3.77% | 194,910 | $3.55 | $3.45 $3.74 |
| Sep 29, 2026 | $3.74 | $3.84 | $3.60 | $3.71 | $-0.06 | -1.59% | 241,574 | $3.72 | $3.60 $3.84 |
| Sep 28, 2026 | $3.89 | $3.90 | $3.69 | $3.77 | $-0.12 | -3.08% | 179,572 | $3.78 | $3.69 $3.90 |
| Sep 25, 2026 | $4.03 | $4.11 | $3.82 | $3.89 | $-0.07 | -1.77% | 111,202 | $3.93 | $3.82 $4.11 |
| Sep 24, 2026 | $4.09 | $4.22 | $3.82 | $3.96 | $-0.25 | -5.94% | 163,669 | $3.95 | $3.82 $4.22 |
| Sep 23, 2026 | $4.37 | $4.50 | $3.86 | $4.21 | $-0.19 | -4.32% | 235,356 | $4.06 | $3.86 $4.50 |
| Sep 22, 2026 | $4.81 | $4.87 | $4.40 | $4.40 | $-0.35 | -7.37% | 158,301 | $4.55 | $4.40 $4.87 |
| Sep 21, 2026 | $5.02 | $5.02 | $4.62 | $4.75 | $-0.21 | -4.23% | 138,303 | $4.81 | $4.62 $5.02 |
| Sep 18, 2026 | $5.36 | $5.46 | $4.95 | $4.96 | $-0.34 | -6.42% | 608,442 | $4.99 | $4.95 $5.46 |
| Sep 17, 2026 | $4.70 | $5.47 | $4.70 | $5.30 | +$0.68 | +14.72% | 242,432 | $5.26 | $4.70 $5.47 |
| Sep 16, 2026 | $4.42 | $4.70 | $4.42 | $4.62 | +$0.17 | +3.82% | 114,688 | $4.58 | $4.42 $4.70 |
| Sep 15, 2026 | $5.00 | $5.00 | $4.36 | $4.45 | $-0.55 | -11.00% | 124,776 | $4.49 | $4.36 $5.00 |
| Sep 14, 2026 | $4.50 | $5.11 | $4.46 | $5.00 | +$0.54 | +12.11% | 189,286 | $4.86 | $4.46 $5.11 |
| Sep 11, 2026 | $4.30 | $4.54 | $4.30 | $4.46 | +$0.21 | +4.94% | 114,214 | $4.41 | $4.30 $4.54 |
| Sep 10, 2026 | $4.38 | $4.50 | $4.19 | $4.25 | $-0.21 | -4.71% | 166,832 | $4.31 | $4.19 $4.50 |
| Sep 9, 2026 | $4.69 | $4.82 | $4.43 | $4.46 | $-0.22 | -4.70% | 191,680 | $4.62 | $4.43 $4.82 |
| Sep 8, 2026 | $4.95 | $4.99 | $4.65 | $4.68 | $-0.29 | -5.84% | 276,095 | $4.79 | $4.65 $4.99 |
| Sep 4, 2026 | $5.26 | $5.58 | $4.85 | $4.97 | $-0.30 | -5.69% | 249,515 | $5.07 | $4.85 $5.58 |
| Sep 3, 2026 | $5.49 | $5.79 | $5.20 | $5.27 | $-0.29 | -5.22% | 305,015 | $5.41 | $5.20 $5.79 |
| Sep 2, 2026 | $5.79 | $6.10 | $5.38 | $5.56 | $-0.31 | -5.28% | 224,520 | $5.68 | $5.38 $6.10 |
| Sep 1, 2026 | $7.11 | $7.25 | $5.86 | $5.87 | $-1.31 | -18.19% | 352,829 | $6.24 | $5.86 $7.25 |
| Aug 31, 2026 | $7.31 | $7.37 | $6.87 | $7.18 | +$0.11 | +1.49% | 190,251 | $7.17 | $6.87 $7.37 |
| Aug 28, 2026 | $7.00 | $7.10 | $6.73 | $7.07 | +$0.03 | +0.43% | 176,908 | $6.96 | $6.73 $7.10 |
| Aug 27, 2026 | $7.03 | $7.51 | $6.94 | $7.04 | +$0.07 | +0.93% | 228,950 | $7.19 | $6.94 $7.51 |
| Aug 26, 2026 | $7.50 | $7.50 | $6.94 | $6.98 | $-0.58 | -7.62% | 291,694 | $7.16 | $6.94 $7.50 |
| Aug 25, 2026 | $7.91 | $8.15 | $7.40 | $7.55 | $-0.26 | -3.33% | 321,215 | $7.63 | $7.40 $8.15 |
| Aug 24, 2026 | $8.77 | $9.19 | $7.70 | $7.81 | $-1.08 | -12.15% | 411,024 | $8.16 | $7.70 $9.19 |
| Aug 21, 2026 | $9.42 | $10.29 | $8.65 | $8.89 | $-0.54 | -5.73% | 403,662 | $9.37 | $8.65 $10.29 |