Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Connexa Sports Technologies Inc. (YYAI)

Compare
0.7920
+0.0715
+(9.92%)
At close: April 14 at 4:00:00 PM EDT
0.7325
-0.06
(-7.51%)
Pre-Market: 6:26:15 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.70000.90000.69600.79200.7920229,200
Apr 11, 20250.70000.74000.69400.72100.7210218,700
Apr 10, 20250.69900.72000.67800.70100.701097,200
Apr 9, 20250.65600.72500.65600.71000.710094,500
Apr 8, 20250.71400.76000.65100.66000.6600168,800
Apr 7, 20250.65700.75000.57100.72500.7250360,600
Apr 4, 20250.78200.78200.75000.75000.750074,200
Apr 3, 20250.80200.81900.71500.81000.8100190,200
Apr 2, 20250.84000.84000.80000.81500.8150399,600
Apr 1, 20250.82500.85500.78800.83900.8390104,300
Mar 31, 20250.95000.98000.76000.83100.8310406,900
Mar 28, 20250.89801.08000.88001.03001.0300827,000
Mar 27, 20250.74600.93500.74200.90300.9030459,300
Mar 26, 20250.70900.78000.68900.77500.7750354,300
Mar 25, 20250.71500.75000.67500.70900.7090268,600
Mar 24, 20250.78800.78800.70100.74100.7410148,000
Mar 21, 20250.77800.81500.75000.75000.7500206,500
Mar 20, 20250.74200.79000.73000.75100.7510105,800
Mar 19, 20250.71700.79000.71000.74200.7420173,600
Mar 18, 20250.73200.74900.68000.71000.7100109,000
Mar 17, 20250.68600.70700.65200.70300.7030239,000
Mar 14, 20250.76000.76000.67600.70700.7070200,600
Mar 13, 20250.74200.79000.73000.76800.768091,100
Mar 12, 20250.77000.82000.72000.76800.7680134,800
Mar 11, 20250.75200.78400.70000.76600.7660118,200
Mar 10, 20250.80200.85700.66500.77500.7750281,200
Mar 7, 20251.00001.04000.82000.82200.8220512,900
Mar 6, 20250.73701.03000.73000.96000.96001,054,000
Mar 5, 20250.66000.82000.65000.81900.8190776,300
Mar 4, 20250.59000.69000.59000.67000.6700390,600
Mar 3, 20250.67900.67900.57000.63300.6330406,200
Feb 28, 20250.56900.66700.50000.66000.6600919,600
Feb 27, 20250.67000.71200.55000.61700.6170666,300
Feb 26, 20250.70000.74800.60100.69200.69201,691,400
Feb 25, 20250.79000.84900.68000.68100.68106,223,500
Feb 24, 20251.88001.91001.01001.27001.2700152,213,700
Feb 21, 20250.63900.66600.55000.64000.6400891,200
Feb 20, 20250.57400.67000.53000.63900.63901,120,300
Feb 19, 20250.55000.60000.48200.56000.5600687,700
Feb 18, 20250.48000.60000.43600.57400.57401,961,400
Feb 14, 20250.43400.47000.42500.44900.4490387,100
Feb 13, 20250.39100.42700.38000.41600.4160303,900
Feb 12, 20250.40000.43500.37100.40300.4030358,100
Feb 11, 20250.39800.40000.35000.38700.3870184,400
Feb 10, 20250.42000.42000.39000.40100.4010113,400
Feb 7, 20250.42000.42000.38800.41200.4120285,000
Feb 6, 20250.42100.44000.40500.42500.4250297,600
Feb 5, 20250.39000.46000.37500.43900.4390711,000
Feb 4, 20250.39100.41000.38200.39900.3990253,000
Feb 3, 20250.39900.41800.37300.40000.4000338,300
Jan 31, 20250.43000.43000.38500.40500.4050392,200
Jan 30, 20250.40100.44900.37100.42000.4200774,600
Jan 29, 20250.44000.46900.40500.42000.4200956,500
Jan 28, 20250.50800.58800.41000.43300.43301,418,900
Jan 27, 20250.42500.75000.37500.60000.600020,805,300
Jan 24, 20250.52900.57000.41300.44800.44801,596,600
Jan 23, 20250.61000.65500.50200.52000.5200537,600
Jan 22, 20250.75000.76500.61200.63000.6300409,200
Jan 21, 20250.83300.90000.74000.77000.7700250,600
Jan 17, 20250.99001.08000.81000.83000.8300602,500
Jan 16, 20251.21001.24400.82101.04001.04002,231,500
Jan 15, 20251.65001.66001.17001.23001.23002,084,200
Jan 14, 20251.26001.66001.19001.49001.4900400,000
Jan 13, 20251.32001.32001.22001.28001.280071,800
Jan 10, 20251.32001.33001.16001.31001.310085,400
Jan 8, 20251.33001.36001.26001.32001.3200138,800
Jan 7, 20251.38001.44001.26001.31001.3100146,400
Jan 6, 20251.34001.52001.26501.35001.3500207,100
Jan 3, 20251.27001.33001.21001.29001.2900112,600
Jan 2, 20251.20401.30001.20001.27001.270073,200
Dec 31, 20241.21001.27001.17001.24001.240089,000
Dec 30, 20241.20001.22001.11001.21001.2100115,800
Dec 27, 20241.15001.20001.09001.19001.190059,800
Dec 26, 20241.15001.20001.10001.15001.150060,200
Dec 24, 20241.09001.22501.02501.15801.1580137,200
Dec 23, 20241.05001.29001.05001.10001.1000303,400
Dec 20, 20240.93801.06000.91001.04001.0400145,500
Dec 19, 20241.03001.05000.88000.94000.9400174,200
Dec 18, 20241.04001.05000.99001.03001.0300107,400
Dec 17, 20241.10001.10000.97001.03001.0300216,800
Dec 16, 20241.05001.10001.00001.02001.0200162,200
Dec 13, 20241.09001.09000.94501.08001.0800196,100
Dec 12, 20241.17001.18501.02901.08001.0800770,200
Dec 11, 20241.16001.21001.12001.17001.1700199,700
Dec 10, 20241.29001.29001.11001.20001.2000340,400
Dec 9, 20241.24001.30001.17001.22001.2200790,500
Dec 6, 20241.33001.36001.18001.24001.2400478,400
Dec 5, 20241.35001.47001.23001.32001.3200210,900
Dec 4, 20241.33001.38401.20001.34001.3400185,300
Dec 3, 20241.40001.48001.34001.37001.3700261,100
Dec 2, 20241.46001.54001.37001.42001.4200241,300
Nov 29, 20241.43001.54101.07001.41001.4100989,000
Nov 27, 20242.24002.47001.13001.39001.39002,256,700
Nov 26, 20242.77002.91002.07002.17002.1700391,200
Nov 25, 20243.57003.57002.51002.75002.7500450,100
Nov 22, 20244.71004.94002.43103.52003.52001,392,100
Nov 21, 20245.02005.30004.41004.71004.7100571,300
Nov 20, 20245.16005.49004.77005.05005.0500609,100
Nov 19, 20244.68005.29004.68005.29005.290049,500
Nov 18, 20245.10005.21004.76004.77004.770019,200
Nov 15, 20245.15005.20004.83405.03005.030049,900
Nov 14, 20244.86005.16004.65005.01005.010095,200
Nov 13, 20244.95005.15004.59104.87004.870039,400
Nov 12, 20244.87004.99004.55004.98004.980087,300
Nov 11, 20244.99004.99004.03004.83004.830066,400
Nov 8, 20245.03005.13004.72004.95004.950051,900
Nov 7, 20245.07005.18004.50004.95004.950068,800
Nov 6, 20245.13005.20004.72005.07005.070094,100
Nov 5, 20244.65005.10004.65004.89004.890091,600
Nov 4, 20243.69004.73003.52104.63004.6300173,600
Nov 1, 20243.74004.88003.03003.67003.67001,207,500
Oct 31, 20244.20004.30003.47003.74003.7400342,400
Oct 30, 20245.67006.15003.00004.25004.2500955,600
Oct 29, 20245.50006.33005.10205.67005.67001,108,400
Oct 28, 20245.50005.85005.12005.61005.6100106,400
Oct 25, 20244.85005.88004.77805.36005.360096,600
Oct 24, 20244.76804.89004.63004.85004.850017,000
Oct 23, 20244.76004.95004.53004.79004.790086,500
Oct 22, 20244.74004.98004.21004.76004.760050,900
Oct 21, 20245.25005.58004.21004.86004.8600171,100
Oct 18, 20245.75005.85004.91005.25005.2500111,300
Oct 17, 20245.90006.71005.11005.57005.5700341,600
Oct 16, 20244.14006.10004.14005.99005.9900508,800
Oct 15, 20246.01006.20203.71004.11004.1100396,900
Oct 14, 20246.80006.87005.81005.99005.990082,400
Oct 11, 20246.98007.10006.30206.73006.730061,500
Oct 10, 20248.01008.34005.84006.98006.9800440,600
Oct 9, 20248.37008.61007.66007.96007.960037,200
Oct 8, 20248.98009.50008.09108.38008.380088,100
Oct 7, 20248.70009.85008.00008.80008.8000647,000
Oct 4, 20246.88007.50006.54007.42007.420085,800
Oct 3, 20247.15007.73506.23006.56006.560060,400
Oct 2, 20247.67008.13506.78007.15007.150024,900
Oct 1, 20249.520010.30007.35007.59007.590088,000
Sep 30, 20247.49009.42807.49009.29009.2900201,900
Sep 27, 20246.70007.90006.41207.74907.749063,900
Sep 26, 20246.29007.29806.20006.95006.950036,500
Sep 25, 20246.31006.43005.97006.12006.120083,800
Sep 24, 20246.34806.49706.12006.20006.200029,600
Sep 23, 20246.53506.54006.23506.35006.350016,400
Sep 20, 20246.53506.81006.30006.30006.300026,300
Sep 19, 20246.72506.74906.25006.55106.551015,600
Sep 18, 20246.35506.81006.23506.49006.490021,500
Sep 17, 20246.82006.82006.31006.43906.439013,900
Sep 16, 20247.19107.25006.59006.61006.610021,200
Sep 13, 20246.46006.94006.42506.82006.820025,900
Sep 12, 20246.61006.89006.18006.57006.570036,000
Sep 11, 20247.24007.58006.57006.57006.570073,000
Sep 10, 20246.98007.36006.65007.12007.1200111,600
Sep 9, 20245.94006.80005.94006.73006.730071,100
Sep 6, 20246.34006.43906.00006.10006.100027,900
Sep 5, 20246.18006.47005.97506.29006.290039,500
Sep 4, 20246.27006.45605.66005.98005.980061,400
Sep 3, 20246.45006.75006.10006.12006.120087,100
Aug 30, 20246.45006.49005.58006.43006.430079,000
Aug 29, 20246.81006.81006.20006.27006.270018,000
Aug 28, 20247.11007.48006.36006.51006.510099,300
Aug 27, 20247.64007.90006.81207.12007.120079,600
Aug 26, 20247.26007.98007.19607.50007.500083,800
Aug 23, 20247.39008.04507.10207.32007.320050,300
Aug 22, 20247.44007.99006.08007.02007.020088,700
Aug 21, 20248.71109.00007.08007.63007.6300151,800
Aug 20, 20249.00009.40008.76008.88008.880019,100
Aug 19, 20248.08009.55007.80108.70008.700063,800
Aug 16, 20249.86009.86007.50007.63007.6300102,800
Aug 15, 202411.510012.08709.840010.000010.000078,600
Aug 14, 202412.600012.790011.514011.770011.770026,700
Aug 13, 202412.340012.820011.650012.680012.680084,000
Aug 12, 202413.300013.830012.640012.670012.670033,500
Aug 9, 202413.914014.000012.745013.580013.5800129,700
Aug 8, 202413.500014.090013.100013.100013.100051,500
Aug 7, 202413.845014.090012.751013.610013.610077,900
Aug 6, 202413.510014.850013.510013.780013.780098,000
Aug 5, 202413.230014.500011.610013.700013.7000172,000
Aug 2, 202415.860016.500014.820016.130016.1300219,100
Aug 1, 202415.510016.230014.300015.300015.3000111,800
Jul 31, 202415.730016.900015.210016.250016.2500244,200
Jul 30, 202415.130016.273014.300015.500015.5000256,800
Jul 29, 202412.170014.750012.010014.160014.1600148,700
Jul 26, 202410.900012.380010.500011.940011.9400101,600
Jul 25, 202412.470013.020010.930010.970010.970051,800
Jul 24, 202412.150013.200011.670012.040012.040093,600
Jul 23, 202411.640013.830011.410012.620012.620096,900
Jul 22, 202414.610015.050011.360011.950011.950085,400
Jul 19, 202415.990015.990014.480015.210015.210097,900
Jul 18, 202416.530017.200015.000015.600015.600073,100
Jul 17, 202417.300017.963015.830016.460016.460069,300
Jul 16, 202416.700018.300016.000017.130017.1300130,800
Jul 15, 202416.460018.280016.460016.810016.810073,100
Jul 12, 202417.510017.677015.560016.460016.4600124,500
Jul 11, 202418.960018.960016.532018.200018.2000199,600
Jul 10, 202416.230018.600015.650018.000018.0000346,600
Jul 9, 202414.270018.410014.270016.300016.3000193,700
Jul 8, 202413.060014.500012.832014.500014.5000122,100
Jul 5, 202410.730013.390010.520012.850012.8500172,000
Jul 3, 20249.610010.75009.600010.500010.500076,200
Jul 2, 20248.750010.09008.17009.34009.340090,700
Jul 1, 20248.30008.48007.34208.43008.430064,900
Jun 28, 20248.63008.81007.82008.60008.6000116,200
Jun 27, 2024 1:20 Stock Splits
Jun 27, 20247.17008.72807.17008.52008.5200183,500
Jun 26, 20247.76008.60006.60008.38008.380085,585
Jun 25, 20249.56009.58007.64007.68007.680042,190
Jun 24, 20249.180010.50008.24009.80009.800077,010
Jun 21, 20248.90009.34007.92008.44008.440038,810
Jun 20, 20249.56009.70008.40008.56008.560027,610
Jun 18, 20247.740010.68007.08008.46008.460091,230
Jun 17, 202413.600013.60008.820010.900010.900070,550
Jun 14, 202414.460014.460013.020013.380013.380012,060
Jun 13, 202415.800015.800013.800014.480014.480018,430
Jun 12, 202415.000016.080014.800016.080016.080010,560
Jun 11, 202416.000016.200014.800015.020015.02004,220
Jun 10, 202414.600016.400014.400015.560015.560012,805
Jun 7, 202415.000015.100014.040014.800014.800020,870
Jun 6, 202415.100015.100014.800015.000015.00003,090
Jun 5, 202415.400015.400014.820014.860014.86004,245
Jun 4, 202416.200016.200014.880015.420015.420016,415
Jun 3, 202415.000016.200015.000016.200016.20004,465
May 31, 202415.600016.920015.580015.880015.880019,580
May 30, 202414.800016.200014.800016.000016.000022,025
May 29, 202414.720015.380014.400014.600014.600010,285
May 28, 202415.780015.780014.620015.140015.14008,570
May 24, 202414.800015.400014.420014.720014.72008,490
May 23, 202415.600015.600014.660014.740014.74007,940
May 22, 202415.900015.920014.600015.000015.00006,725
May 21, 202415.300016.000015.200015.540015.54007,275
May 20, 202416.040016.800015.900016.140016.140017,640
May 17, 202416.000017.000015.800016.380016.380028,360
May 16, 202414.560016.760014.560016.600016.600015,735
May 15, 202414.520015.500014.380014.820014.820018,315
May 14, 202414.420015.300014.400014.520014.520016,910
May 13, 202414.400015.820014.000014.860014.860030,305
May 10, 202416.000016.000014.520014.700014.700016,540
May 9, 202415.800015.800014.000015.420015.420017,650
May 8, 202417.100017.100015.800015.800015.800012,820
May 7, 202416.640020.000015.200015.600015.600065,360
May 6, 202413.800017.000013.720016.960016.960041,470
May 3, 202414.980015.080013.040013.740013.740039,940
May 2, 202415.520015.580014.200015.120015.120041,490
May 1, 202415.200015.800014.060015.580015.580061,035
Apr 30, 202415.880016.700014.400015.000015.000047,510
Apr 29, 202414.720017.980014.720015.500015.500030,795
Apr 26, 202416.260016.260014.000014.420014.420061,655
Apr 25, 202418.400019.800016.120016.800016.800094,600
Apr 24, 202414.900021.600014.800017.680017.6800417,905
Apr 23, 202414.020015.200012.000014.640014.6400171,795
Apr 22, 202413.000017.240012.820013.960013.9600255,950
Apr 19, 202446.200046.800016.640017.900017.9000669,755
Apr 18, 202443.200044.400040.400041.800041.8000106,780
Apr 17, 202435.000043.000033.400039.800039.8000127,095
Apr 16, 202447.800053.000030.800042.000042.0000716,295
Apr 15, 202432.200045.200028.600044.800044.8000521,750

Related Tickers

HWH HWH International Inc.
1.0900
-0.91%
 
ROCLF Royal Olympic Cruise Lines, Inc.
0.0001
0.00%
 
AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
GDHG Golden Heaven Group Holdings Ltd.
0.3615
+24.66%
 
DOGZ Dogness (International) Corporation
19.15
+2.74%
 
MMA Mixed Martial Arts Group Limited
1.1500
-24.34%
 
NWTG Newton Golf Company
1.8900
+2.16%
 
FNKO Funko, Inc.
4.2700
-4.69%
 
AS Amer Sports, Inc.
22.75
+2.62%
 
LTH Life Time Group Holdings, Inc.
31.85
+1.99%