Conexeu Sciences Stock Price History
NASDAQ: CNXUHealth CareIndustrial SpecialtiesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNXU price history at a glance
The price history for Conexeu Sciences (CNXU) on this page begins on May 18, 2026, when the stock closed at $14.40; it most recently closed at $3.89 on October 5, 2026. The highest price in this record is $18.79, reached on June 1, 2026; the latest close is 79.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $18.79
- Date of high
- Jun 1, 2026
- Low since 2026
- $3.05
- Date of low
- Oct 5, 2026
- 52-week high
- $18.79
- 52-week low
- $3.05
- Last close
- $3.89
CNXU returns
1 week
+25.48%
1 month
-12.78%
3 months
-61.86%
CNXU price return, excluding dividends.
CNXU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.50 | 4.22 | 3.47 | 3.89 | +12.75% | |
| 3.64 | 3.68 | 3.30 | 3.45 | -5.22% | |
| 3.68 | 3.75 | 3.47 | 3.64 | -0.55% | |
| 3.33 | 3.74 | 3.15 | 3.66 | +17.31% | |
| 3.07 | 3.24 | 3.05 | 3.12 | +0.65% | |
| 3.33 | 3.41 | 3.10 | 3.10 | -6.63% | |
| 3.51 | 3.60 | 3.32 | 3.32 | -7.00% | |
| 3.68 | 3.74 | 3.45 | 3.57 | -3.77% | |
| 3.74 | 3.84 | 3.60 | 3.71 | -1.59% | |
| 3.89 | 3.90 | 3.69 | 3.77 | -3.08% | |
| 4.03 | 4.11 | 3.82 | 3.89 | -1.77% | |
| 4.09 | 4.22 | 3.82 | 3.96 | -5.94% | |
| 4.37 | 4.50 | 3.86 | 4.21 | -4.32% | |
| 4.81 | 4.87 | 4.40 | 4.40 | -7.37% | |
| 5.02 | 5.02 | 4.62 | 4.75 | -4.23% | |
| 5.36 | 5.46 | 4.95 | 4.96 | -6.42% | |
| 4.70 | 5.47 | 4.70 | 5.30 | +14.72% | |
| 4.42 | 4.70 | 4.42 | 4.62 | +3.82% | |
| 5.00 | 5.00 | 4.36 | 4.45 | -11.00% | |
| 4.50 | 5.11 | 4.46 | 5.00 | +12.11% | |
| 4.30 | 4.54 | 4.30 | 4.46 | +4.94% | |
| 4.38 | 4.50 | 4.19 | 4.25 | -4.71% | |
| 4.69 | 4.82 | 4.43 | 4.46 | -4.70% | |
| 4.95 | 4.99 | 4.65 | 4.68 | -5.84% | |
| 5.26 | 5.58 | 4.85 | 4.97 | -5.69% | |
| 5.49 | 5.79 | 5.20 | 5.27 | -5.22% | |
| 5.79 | 6.10 | 5.38 | 5.56 | -5.28% | |
| 7.11 | 7.25 | 5.86 | 5.87 | -18.25% | |
| 7.31 | 7.37 | 6.87 | 7.18 | +1.56% | |
| 7.00 | 7.10 | 6.73 | 7.07 | +0.43% | |
| 7.03 | 7.51 | 6.94 | 7.04 | +0.86% | |
| 7.50 | 7.50 | 6.94 | 6.98 | -7.55% | |
| 7.91 | 8.15 | 7.40 | 7.55 | -3.33% | |
| 8.77 | 9.19 | 7.70 | 7.81 | -12.15% | |
| 9.42 | 10.29 | 8.65 | 8.89 | -5.73% | |
| 8.98 | 9.80 | 8.93 | 9.43 | +5.25% | |
| 10.18 | 10.35 | 8.01 | 8.96 | -10.31% | |
| 10.11 | 10.37 | 9.44 | 9.99 | +2.15% | |
| 9.98 | 10.46 | 9.08 | 9.78 | +9.89% | |
| 8.16 | 9.35 | 8.00 | 8.90 | +11.67% | |
| 7.43 | 8.30 | 7.35 | 7.97 | +9.03% | |
| 7.30 | 7.60 | 6.85 | 7.31 | -1.75% | |
| 7.25 | 7.50 | 7.06 | 7.44 | +2.34% | |
| 8.07 | 8.20 | 7.07 | 7.27 | -9.91% | |
| 8.54 | 8.85 | 7.90 | 8.07 | -4.72% | |
| 9.06 | 9.80 | 8.20 | 8.47 | -5.78% | |
| 9.10 | 10.35 | 8.75 | 8.99 | -0.99% | |
| 7.62 | 9.55 | 7.40 | 9.08 | +17.01% | |
| 8.77 | 9.00 | 7.60 | 7.76 | -6.62% | |
| 8.89 | 8.99 | 8.26 | 8.31 | -5.89% | |
| 8.20 | 8.95 | 7.76 | 8.83 | +11.91% | |
| 7.76 | 8.67 | 7.75 | 7.89 | +1.28% | |
| 7.66 | 7.79 | 7.10 | 7.79 | +1.43% | |
| 8.60 | 8.73 | 7.30 | 7.68 | -10.39% | |
| 9.15 | 9.15 | 8.50 | 8.57 | -6.34% | |
| 9.17 | 9.47 | 8.85 | 9.15 | -2.03% | |
| 9.67 | 10.00 | 9.10 | 9.34 | -3.21% | |
| 8.80 | 10.19 | 8.57 | 9.65 | +8.67% | |
| 10.08 | 10.10 | 8.87 | 8.88 | -9.66% | |
| 10.29 | 10.29 | 9.45 | 9.83 | -6.47% | |
| 11.35 | 11.35 | 9.89 | 10.51 | -5.99% | |
| 9.80 | 13.66 | 9.75 | 11.18 | +17.68% | |
| 11.14 | 11.14 | 9.50 | 9.50 | -8.12% | |
| 10.67 | 11.58 | 10.13 | 10.34 | +1.37% | |
| 10.14 | 10.74 | 9.70 | 10.20 | +2.93% | |
| 10.21 | 10.35 | 9.70 | 9.91 | -3.22% | |
| 9.33 | 10.55 | 8.14 | 10.24 | +7.90% | |
| 11.11 | 11.51 | 9.25 | 9.49 | -12.13% | |
| 10.87 | 11.20 | 10.60 | 10.80 | -0.55% | |
| 10.87 | 11.32 | 10.55 | 10.86 | +5.85% | |
| 10.90 | 10.90 | 9.97 | 10.26 | -6.04% | |
| 10.39 | 10.99 | 10.23 | 10.92 | +6.64% | |
| 11.10 | 11.40 | 10.18 | 10.24 | -6.57% | |
| 10.22 | 11.25 | 10.11 | 10.96 | +7.24% | |
| 10.61 | 10.97 | 9.79 | 10.22 | -4.40% | |
| 11.57 | 11.70 | 10.35 | 10.69 | +1.33% | |
| 12.11 | 12.36 | 10.35 | 10.55 | -13.38% | |
| 13.64 | 13.64 | 11.65 | 12.18 | -8.28% | |
| 13.21 | 13.50 | 12.05 | 13.28 | +2.00% | |
| 12.54 | 13.37 | 11.81 | 13.02 | +3.99% | |
| 9.98 | 13.82 | 9.60 | 12.52 | +27.49% | |
| 11.05 | 11.50 | 9.66 | 9.82 | -13.02% | |
| 12.08 | 12.08 | 11.00 | 11.29 | -6.92% | |
| 12.79 | 13.50 | 11.93 | 12.13 | -6.84% | |
| 13.53 | 13.89 | 12.41 | 13.02 | -6.60% | |
| 16.72 | 16.72 | 13.30 | 13.94 | -8.71% | |
| 16.50 | 16.89 | 14.94 | 15.27 | +0.20% | |
| 15.90 | 15.90 | 14.13 | 15.24 | -4.75% | |
| 17.50 | 17.50 | 15.25 | 16.00 | -5.04% | |
| 16.70 | 18.79 | 15.82 | 16.85 | +0.06% | |
| 16.50 | 16.84 | 14.00 | 16.84 | +19.26% | |
| 13.50 | 15.00 | 12.70 | 14.12 | +20.38% | |
| 11.53 | 11.88 | 10.87 | 11.73 | +1.30% | |
| 13.90 | 13.90 | 11.18 | 11.58 | -15.04% | |
| 14.22 | 14.22 | 12.50 | 13.63 | -1.02% | |
| 14.70 | 15.64 | 13.00 | 13.77 | -4.38% | |
| 13.21 | 14.68 | 12.72 | 14.40 | +10.18% | |
| 13.50 | 17.50 | 12.31 | 13.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNXU chart for longer ranges.