Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CNTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.03 | 0.04 | 2.01% | 2.00 | 2.04 | 1.92 | 148,328 |
| May 20 2024 | 1.99 | -0.01 | -0.50% | 2.04 | 2.06 | 1.83 | 225,290 |
| May 17 2024 | 2.00 | 0.20 | 11.11% | 1.84 | 2.10 | 1.77 | 616,509 |
| May 16 2024 | 1.80 | 0.11 | 6.51% | 1.77 | 1.86 | 1.68 | 817,194 |
| May 15 2024 | 1.69 | -0.02 | -1.17% | 1.73 | 1.785 | 1.66 | 231,708 |
| May 14 2024 | 1.71 | 0.03 | 1.79% | 1.66 | 1.7395 | 1.6301 | 101,347 |
| May 13 2024 | 1.68 | -0.19 | -10.16% | 1.87 | 1.89 | 1.65 | 255,596 |
| May 10 2024 | 1.87 | 0.04 | 2.19% | 1.86 | 1.95 | 1.76 | 176,897 |
| May 09 2024 | 1.83 | 0.02 | 1.10% | 1.82 | 2.0099 | 1.76 | 598,476 |
| May 08 2024 | 1.81 | 0.09 | 5.23% | 1.73 | 1.85 | 1.68 | 111,839 |
| May 07 2024 | 1.72 | -0.06 | -3.37% | 1.71 | 1.85 | 1.531 | 738,111 |
| May 06 2024 | 1.78 | -0.07 | -3.78% | 1.82 | 1.83 | 1.70 | 370,361 |
| May 03 2024 | 1.85 | 0.10 | 5.71% | 1.70 | 1.88 | 1.66 | 1,195,036 |
| May 02 2024 | 1.75 | 0.39 | 28.68% | 1.76 | 1.88 | 1.3601 | 26,515,017 |
| May 01 2024 | 1.36 | 0.02 | 1.16% | 1.32 | 1.39 | 1.31 | 37,162 |
| Apr 30 2024 | 1.3444 | -0.03 | -1.87% | 1.33 | 1.36 | 1.30 | 33,913 |
| Apr 29 2024 | 1.37 | -0.04 | -2.84% | 1.41 | 1.44 | 1.31 | 20,173 |
| Apr 26 2024 | 1.4101 | 0.03 | 2.18% | 1.40 | 1.4498 | 1.37 | 19,984 |
| Apr 25 2024 | 1.38 | 0.08 | 6.15% | 1.32 | 1.38 | 1.32 | 27,931 |
| Apr 24 2024 | 1.30 | -0.11 | -7.80% | 1.39 | 1.44 | 1.30 | 36,608 |
| Apr 23 2024 | 1.41 | 0.05 | 3.68% | 1.40 | 1.48 | 1.38 | 23,977 |
| Apr 22 2024 | 1.36 | 0.04 | 3.03% | 1.30 | 1.43 | 1.30 | 13,917 |
| Apr 19 2024 | 1.32 | -0.09 | -6.38% | 1.38 | 1.45 | 1.32 | 5,702 |
| Apr 18 2024 | 1.41 | 0.02 | 1.44% | 1.40 | 1.50 | 1.37 | 45,929 |
| Apr 17 2024 | 1.39 | -0.07 | -4.79% | 1.45 | 1.5242 | 1.365 | 34,077 |
| Apr 16 2024 | 1.46 | -0.04 | -2.67% | 1.49 | 1.5799 | 1.4312 | 36,225 |
| Apr 15 2024 | 1.50 | 0.01 | 0.67% | 1.45 | 1.58 | 1.45 | 34,979 |
| Apr 12 2024 | 1.49 | -0.03 | -1.97% | 1.48 | 1.58 | 1.4151 | 115,081 |
| Apr 11 2024 | 1.52 | 0.17 | 12.59% | 1.34 | 1.60 | 1.34 | 179,421 |
| Apr 10 2024 | 1.35 | 0.04 | 3.05% | 1.35 | 1.3822 | 1.3002 | 42,542 |
| Apr 09 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.34 | 1.27 | 26,466 |
| Apr 08 2024 | 1.30 | 0.03 | 2.36% | 1.38 | 1.47 | 1.28 | 35,358 |
| Apr 05 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.36 | 1.26 | 9,865 |
| Apr 04 2024 | 1.28 | 0.04 | 3.23% | 1.26 | 1.30 | 1.23 | 12,899 |
| Apr 03 2024 | 1.24 | -0.12 | -8.82% | 1.33 | 1.40 | 1.24 | 61,774 |
| Apr 02 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.40 | 1.30 | 61,235 |
| Apr 01 2024 | 1.37 | -0.01 | -0.72% | 1.50 | 1.57 | 1.3125 | 488,239 |
| Mar 28 2024 | 1.38 | 0.00 | -0.14% | 1.38 | 1.49 | 1.38 | 56,044 |
| Mar 27 2024 | 1.382 | 0.11 | 8.82% | 1.25 | 1.47 | 1.2476 | 218,711 |
| Mar 26 2024 | 1.27 | 0.01 | 0.79% | 1.30 | 1.30 | 1.1999 | 64,685 |
| Mar 25 2024 | 1.26 | 0.10 | 8.15% | 1.20 | 1.30 | 1.17 | 236,435 |
| Mar 22 2024 | 1.165 | 0.10 | 8.88% | 1.09 | 1.18 | 1.08 | 118,794 |
| Mar 21 2024 | 1.07 | -0.08 | -6.96% | 1.16 | 1.2387 | 1.06 | 104,569 |
| Mar 20 2024 | 1.15 | 0.05 | 4.55% | 1.08 | 1.18 | 1.08 | 53,284 |
| Mar 19 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.16 | 1.0851 | 56,609 |
| Mar 18 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.14 | 1.07 | 21,243 |
| Mar 15 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.12 | 1.06 | 41,704 |
| Mar 14 2024 | 1.11 | -0.04 | -3.48% | 1.13 | 1.17 | 1.06 | 10,252 |
| Mar 13 2024 | 1.15 | -0.02 | -1.71% | 1.1501 | 1.19 | 1.15 | 20,460 |
| Mar 12 2024 | 1.17 | -0.02 | -1.68% | 1.16 | 1.22 | 1.16 | 6,858 |
| Mar 11 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.24 | 1.17 | 6,138 |
| Mar 08 2024 | 1.20 | 0.05 | 4.35% | 1.14 | 1.255 | 1.1285 | 226,094 |
| Mar 07 2024 | 1.15 | 0.10 | 9.52% | 1.10 | 1.18 | 1.10 | 46,888 |
| Mar 06 2024 | 1.05 | -0.12 | -10.26% | 1.13 | 1.22 | 1.03 | 104,449 |
| Mar 05 2024 | 1.17 | 0.03 | 2.63% | 1.12 | 1.1901 | 1.07 | 80,374 |
| Mar 04 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.18 | 1.09 | 44,920 |
| Mar 01 2024 | 1.15 | 0.01 | 0.88% | 1.12 | 1.18 | 1.12 | 11,261 |
| Feb 29 2024 | 1.14 | -0.05 | -4.20% | 1.17 | 1.21 | 1.10 | 23,295 |
| Feb 28 2024 | 1.19 | 0.00 | 0.00% | 1.16 | 1.19 | 1.1118 | 33,101 |
| Feb 27 2024 | 1.19 | 0.06 | 5.30% | 1.11 | 1.20 | 1.11 | 44,082 |
| Feb 26 2024 | 1.1301 | -0.03 | -2.58% | 1.14 | 1.18 | 1.10 | 7,982 |
| Feb 23 2024 | 1.16 | -0.01 | -0.85% | 1.14 | 1.17 | 1.0909 | 8,061 |
| Feb 22 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.28 | 1.16 | 115,014 |
