NasdaqCM - Nasdaq Real Time Price USD

Connexa Sports Technologies Inc. (YYAI)

Compare
1.2748
+0.0048
+(0.38%)
As of 11:45:01 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.3200 1.3200 1.2200 1.2748 1.2748 18,158
Jan 10, 2025 1.3200 1.3300 1.1600 1.3100 1.3100 85,400
Jan 8, 2025 1.3300 1.3600 1.2600 1.3200 1.3200 138,800
Jan 7, 2025 1.3800 1.4400 1.2600 1.3100 1.3100 146,400
Jan 6, 2025 1.3400 1.5200 1.2650 1.3500 1.3500 207,100
Jan 3, 2025 1.2700 1.3300 1.2100 1.2900 1.2900 112,600
Jan 2, 2025 1.2040 1.3000 1.2000 1.2700 1.2700 73,200
Dec 31, 2024 1.2100 1.2700 1.1700 1.2400 1.2400 89,000
Dec 30, 2024 1.2000 1.2200 1.1100 1.2100 1.2100 115,800
Dec 27, 2024 1.1500 1.2000 1.0900 1.1900 1.1900 59,800
Dec 26, 2024 1.1500 1.2000 1.1000 1.1500 1.1500 60,200
Dec 24, 2024 1.0900 1.2250 1.0250 1.1580 1.1580 137,200
Dec 23, 2024 1.0500 1.2900 1.0500 1.1000 1.1000 303,400
Dec 20, 2024 0.9380 1.0600 0.9100 1.0400 1.0400 145,500
Dec 19, 2024 1.0300 1.0500 0.8800 0.9400 0.9400 174,200
Dec 18, 2024 1.0400 1.0500 0.9900 1.0300 1.0300 107,400
Dec 17, 2024 1.1000 1.1000 0.9700 1.0300 1.0300 216,800
Dec 16, 2024 1.0500 1.1000 1.0000 1.0200 1.0200 162,200
Dec 13, 2024 1.0900 1.0900 0.9450 1.0800 1.0800 196,100
Dec 12, 2024 1.1700 1.1850 1.0290 1.0800 1.0800 770,200
Dec 11, 2024 1.1600 1.2100 1.1200 1.1700 1.1700 199,700
Dec 10, 2024 1.2900 1.2900 1.1100 1.2000 1.2000 340,400
Dec 9, 2024 1.2400 1.3000 1.1700 1.2200 1.2200 790,500
Dec 6, 2024 1.3300 1.3600 1.1800 1.2400 1.2400 478,400
Dec 5, 2024 1.3500 1.4700 1.2300 1.3200 1.3200 210,900
Dec 4, 2024 1.3300 1.3840 1.2000 1.3400 1.3400 185,300
Dec 3, 2024 1.4000 1.4800 1.3400 1.3700 1.3700 261,100
Dec 2, 2024 1.4600 1.5400 1.3700 1.4200 1.4200 241,300
Nov 29, 2024 1.4300 1.5410 1.0700 1.4100 1.4100 989,000
Nov 27, 2024 2.2400 2.4700 1.1300 1.3900 1.3900 2,256,700
Nov 26, 2024 2.7700 2.9100 2.0700 2.1700 2.1700 391,200
Nov 25, 2024 3.5700 3.5700 2.5100 2.7500 2.7500 450,100
Nov 22, 2024 4.7100 4.9400 2.4310 3.5200 3.5200 1,392,100
Nov 21, 2024 5.0200 5.3000 4.4100 4.7100 4.7100 571,300
Nov 20, 2024 5.1600 5.4900 4.7700 5.0500 5.0500 609,100
Nov 19, 2024 4.6800 5.2900 4.6800 5.2900 5.2900 49,500
Nov 18, 2024 5.1000 5.2100 4.7600 4.7700 4.7700 19,200
Nov 15, 2024 5.1500 5.2000 4.8340 5.0300 5.0300 49,900
Nov 14, 2024 4.8600 5.1600 4.6500 5.0100 5.0100 95,200
Nov 13, 2024 4.9500 5.1500 4.5910 4.8700 4.8700 39,400
Nov 12, 2024 4.8700 4.9900 4.5500 4.9800 4.9800 87,300
Nov 11, 2024 4.9900 4.9900 4.0300 4.8300 4.8300 66,400
Nov 8, 2024 5.0300 5.1300 4.7200 4.9500 4.9500 51,900
Nov 7, 2024 5.0700 5.1800 4.5000 4.9500 4.9500 68,800
Nov 6, 2024 5.1300 5.2000 4.7200 5.0700 5.0700 94,100
Nov 5, 2024 4.6500 5.1000 4.6500 4.8900 4.8900 91,600
Nov 4, 2024 3.6900 4.7300 3.5210 4.6300 4.6300 173,600
Nov 1, 2024 3.7400 4.8800 3.0300 3.6700 3.6700 1,207,500
Oct 31, 2024 4.2000 4.3000 3.4700 3.7400 3.7400 342,400
Oct 30, 2024 5.6700 6.1500 3.0000 4.2500 4.2500 955,600
Oct 29, 2024 5.5000 6.3300 5.1020 5.6700 5.6700 1,108,400
Oct 28, 2024 5.5000 5.8500 5.1200 5.6100 5.6100 106,400
Oct 25, 2024 4.8500 5.8800 4.7780 5.3600 5.3600 96,600
Oct 24, 2024 4.7680 4.8900 4.6300 4.8500 4.8500 17,000
Oct 23, 2024 4.7600 4.9500 4.5300 4.7900 4.7900 86,500
Oct 22, 2024 4.7400 4.9800 4.2100 4.7600 4.7600 50,900
Oct 21, 2024 5.2500 5.5800 4.2100 4.8600 4.8600 171,100
Oct 18, 2024 5.7500 5.8500 4.9100 5.2500 5.2500 111,300
Oct 17, 2024 5.9000 6.7100 5.1100 5.5700 5.5700 341,600
Oct 16, 2024 4.1400 6.1000 4.1400 5.9900 5.9900 508,800
Oct 15, 2024 6.0100 6.2020 3.7100 4.1100 4.1100 396,900
Oct 14, 2024 6.8000 6.8700 5.8100 5.9900 5.9900 82,400
Oct 11, 2024 6.9800 7.1000 6.3020 6.7300 6.7300 61,500
Oct 10, 2024 8.0100 8.3400 5.8400 6.9800 6.9800 440,600
Oct 9, 2024 8.3700 8.6100 7.6600 7.9600 7.9600 37,200
Oct 8, 2024 8.9800 9.5000 8.0910 8.3800 8.3800 88,100
Oct 7, 2024 8.7000 9.8500 8.0000 8.8000 8.8000 647,000
Oct 4, 2024 6.8800 7.5000 6.5400 7.4200 7.4200 85,800
Oct 3, 2024 7.1500 7.7350 6.2300 6.5600 6.5600 60,400
Oct 2, 2024 7.6700 8.1350 6.7800 7.1500 7.1500 24,900
Oct 1, 2024 9.5200 10.3000 7.3500 7.5900 7.5900 88,000
Sep 30, 2024 7.4900 9.4280 7.4900 9.2900 9.2900 201,900
Sep 27, 2024 6.7000 7.9000 6.4120 7.7490 7.7490 63,900
Sep 26, 2024 6.2900 7.2980 6.2000 6.9500 6.9500 36,500
Sep 25, 2024 6.3100 6.4300 5.9700 6.1200 6.1200 83,800
Sep 24, 2024 6.3480 6.4970 6.1200 6.2000 6.2000 29,600
Sep 23, 2024 6.5350 6.5400 6.2350 6.3500 6.3500 16,400
Sep 20, 2024 6.5350 6.8100 6.3000 6.3000 6.3000 26,300
Sep 19, 2024 6.7250 6.7490 6.2500 6.5510 6.5510 15,600
Sep 18, 2024 6.3550 6.8100 6.2350 6.4900 6.4900 21,500
Sep 17, 2024 6.8200 6.8200 6.3100 6.4390 6.4390 13,900
Sep 16, 2024 7.1910 7.2500 6.5900 6.6100 6.6100 21,200
Sep 13, 2024 6.4600 6.9400 6.4250 6.8200 6.8200 25,900
Sep 12, 2024 6.6100 6.8900 6.1800 6.5700 6.5700 36,000
Sep 11, 2024 7.2400 7.5800 6.5700 6.5700 6.5700 73,000
Sep 10, 2024 6.9800 7.3600 6.6500 7.1200 7.1200 111,600
Sep 9, 2024 5.9400 6.8000 5.9400 6.7300 6.7300 71,100
Sep 6, 2024 6.3400 6.4390 6.0000 6.1000 6.1000 27,900
Sep 5, 2024 6.1800 6.4700 5.9750 6.2900 6.2900 39,500
Sep 4, 2024 6.2700 6.4560 5.6600 5.9800 5.9800 61,400
Sep 3, 2024 6.4500 6.7500 6.1000 6.1200 6.1200 87,100
Aug 30, 2024 6.4500 6.4900 5.5800 6.4300 6.4300 79,000
Aug 29, 2024 6.8100 6.8100 6.2000 6.2700 6.2700 18,000
Aug 28, 2024 7.1100 7.4800 6.3600 6.5100 6.5100 99,300
Aug 27, 2024 7.6400 7.9000 6.8120 7.1200 7.1200 79,600
Aug 26, 2024 7.2600 7.9800 7.1960 7.5000 7.5000 83,800
Aug 23, 2024 7.3900 8.0450 7.1020 7.3200 7.3200 50,300
Aug 22, 2024 7.4400 7.9900 6.0800 7.0200 7.0200 88,700
Aug 21, 2024 8.7110 9.0000 7.0800 7.6300 7.6300 151,800
Aug 20, 2024 9.0000 9.4000 8.7600 8.8800 8.8800 19,100
Aug 19, 2024 8.0800 9.5500 7.8010 8.7000 8.7000 63,800
Aug 16, 2024 9.8600 9.8600 7.5000 7.6300 7.6300 102,800
Aug 15, 2024 11.5100 12.0870 9.8400 10.0000 10.0000 78,600
Aug 14, 2024 12.6000 12.7900 11.5140 11.7700 11.7700 26,700
Aug 13, 2024 12.3400 12.8200 11.6500 12.6800 12.6800 84,000
Aug 12, 2024 13.3000 13.8300 12.6400 12.6700 12.6700 33,500
Aug 9, 2024 13.9140 14.0000 12.7450 13.5800 13.5800 129,700
Aug 8, 2024 13.5000 14.0900 13.1000 13.1000 13.1000 51,500
Aug 7, 2024 13.8450 14.0900 12.7510 13.6100 13.6100 77,900
Aug 6, 2024 13.5100 14.8500 13.5100 13.7800 13.7800 98,000
Aug 5, 2024 13.2300 14.5000 11.6100 13.7000 13.7000 172,000
Aug 2, 2024 15.8600 16.5000 14.8200 16.1300 16.1300 219,100
Aug 1, 2024 15.5100 16.2300 14.3000 15.3000 15.3000 111,800
Jul 31, 2024 15.7300 16.9000 15.2100 16.2500 16.2500 244,200
Jul 30, 2024 15.1300 16.2730 14.3000 15.5000 15.5000 256,800
Jul 29, 2024 12.1700 14.7500 12.0100 14.1600 14.1600 148,700
Jul 26, 2024 10.9000 12.3800 10.5000 11.9400 11.9400 101,600
Jul 25, 2024 12.4700 13.0200 10.9300 10.9700 10.9700 51,800
Jul 24, 2024 12.1500 13.2000 11.6700 12.0400 12.0400 93,600
Jul 23, 2024 11.6400 13.8300 11.4100 12.6200 12.6200 96,900
Jul 22, 2024 14.6100 15.0500 11.3600 11.9500 11.9500 85,400
Jul 19, 2024 15.9900 15.9900 14.4800 15.2100 15.2100 97,900
Jul 18, 2024 16.5300 17.2000 15.0000 15.6000 15.6000 73,100
Jul 17, 2024 17.3000 17.9630 15.8300 16.4600 16.4600 69,300
Jul 16, 2024 16.7000 18.3000 16.0000 17.1300 17.1300 130,800
Jul 15, 2024 16.4600 18.2800 16.4600 16.8100 16.8100 73,100
Jul 12, 2024 17.5100 17.6770 15.5600 16.4600 16.4600 124,500
Jul 11, 2024 18.9600 18.9600 16.5320 18.2000 18.2000 199,600
Jul 10, 2024 16.2300 18.6000 15.6500 18.0000 18.0000 346,600
Jul 9, 2024 14.2700 18.4100 14.2700 16.3000 16.3000 193,700
Jul 8, 2024 13.0600 14.5000 12.8320 14.5000 14.5000 122,100
Jul 5, 2024 10.7300 13.3900 10.5200 12.8500 12.8500 172,000
Jul 3, 2024 9.6100 10.7500 9.6000 10.5000 10.5000 76,200
Jul 2, 2024 8.7500 10.0900 8.1700 9.3400 9.3400 90,700
Jul 1, 2024 8.3000 8.4800 7.3420 8.4300 8.4300 64,900
Jun 28, 2024 8.6300 8.8100 7.8200 8.6000 8.6000 116,200
Jun 27, 2024 1:20 Stock Splits
Jun 27, 2024 7.1700 8.7280 7.1700 8.5200 8.5200 183,500
Jun 26, 2024 7.7600 8.6000 6.6000 8.3800 8.3800 85,585
Jun 25, 2024 9.5600 9.5800 7.6400 7.6800 7.6800 42,190
Jun 24, 2024 9.1800 10.5000 8.2400 9.8000 9.8000 77,010
Jun 21, 2024 8.9000 9.3400 7.9200 8.4400 8.4400 38,810
Jun 20, 2024 9.5600 9.7000 8.4000 8.5600 8.5600 27,610
Jun 18, 2024 7.7400 10.6800 7.0800 8.4600 8.4600 91,230
Jun 17, 2024 13.6000 13.6000 8.8200 10.9000 10.9000 70,550
Jun 14, 2024 14.4600 14.4600 13.0200 13.3800 13.3800 12,060
Jun 13, 2024 15.8000 15.8000 13.8000 14.4800 14.4800 18,430
Jun 12, 2024 15.0000 16.0800 14.8000 16.0800 16.0800 10,560
Jun 11, 2024 16.0000 16.2000 14.8000 15.0200 15.0200 4,220
Jun 10, 2024 14.6000 16.4000 14.4000 15.5600 15.5600 12,805
Jun 7, 2024 15.0000 15.1000 14.0400 14.8000 14.8000 20,870
Jun 6, 2024 15.1000 15.1000 14.8000 15.0000 15.0000 3,090
Jun 5, 2024 15.4000 15.4000 14.8200 14.8600 14.8600 4,245
Jun 4, 2024 16.2000 16.2000 14.8800 15.4200 15.4200 16,415
Jun 3, 2024 15.0000 16.2000 15.0000 16.2000 16.2000 4,465
May 31, 2024 15.6000 16.9200 15.5800 15.8800 15.8800 19,580
May 30, 2024 14.8000 16.2000 14.8000 16.0000 16.0000 22,025
May 29, 2024 14.7200 15.3800 14.4000 14.6000 14.6000 10,285
May 28, 2024 15.7800 15.7800 14.6200 15.1400 15.1400 8,570
May 24, 2024 14.8000 15.4000 14.4200 14.7200 14.7200 8,490
May 23, 2024 15.6000 15.6000 14.6600 14.7400 14.7400 7,940
May 22, 2024 15.9000 15.9200 14.6000 15.0000 15.0000 6,725
May 21, 2024 15.3000 16.0000 15.2000 15.5400 15.5400 7,275
May 20, 2024 16.0400 16.8000 15.9000 16.1400 16.1400 17,640
May 17, 2024 16.0000 17.0000 15.8000 16.3800 16.3800 28,360
May 16, 2024 14.5600 16.7600 14.5600 16.6000 16.6000 15,735
May 15, 2024 14.5200 15.5000 14.3800 14.8200 14.8200 18,315
May 14, 2024 14.4200 15.3000 14.4000 14.5200 14.5200 16,910
May 13, 2024 14.4000 15.8200 14.0000 14.8600 14.8600 30,305
May 10, 2024 16.0000 16.0000 14.5200 14.7000 14.7000 16,540
May 9, 2024 15.8000 15.8000 14.0000 15.4200 15.4200 17,650
May 8, 2024 17.1000 17.1000 15.8000 15.8000 15.8000 12,820
May 7, 2024 16.6400 20.0000 15.2000 15.6000 15.6000 65,360
May 6, 2024 13.8000 17.0000 13.7200 16.9600 16.9600 41,470
May 3, 2024 14.9800 15.0800 13.0400 13.7400 13.7400 39,940
May 2, 2024 15.5200 15.5800 14.2000 15.1200 15.1200 41,490
May 1, 2024 15.2000 15.8000 14.0600 15.5800 15.5800 61,035
Apr 30, 2024 15.8800 16.7000 14.4000 15.0000 15.0000 47,510
Apr 29, 2024 14.7200 17.9800 14.7200 15.5000 15.5000 30,795
Apr 26, 2024 16.2600 16.2600 14.0000 14.4200 14.4200 61,655
Apr 25, 2024 18.4000 19.8000 16.1200 16.8000 16.8000 94,600
Apr 24, 2024 14.9000 21.6000 14.8000 17.6800 17.6800 417,905
Apr 23, 2024 14.0200 15.2000 12.0000 14.6400 14.6400 171,795
Apr 22, 2024 13.0000 17.2400 12.8200 13.9600 13.9600 255,950
Apr 19, 2024 46.2000 46.8000 16.6400 17.9000 17.9000 669,755
Apr 18, 2024 43.2000 44.4000 40.4000 41.8000 41.8000 106,780
Apr 17, 2024 35.0000 43.0000 33.4000 39.8000 39.8000 127,095
Apr 16, 2024 47.8000 53.0000 30.8000 42.0000 42.0000 716,295
Apr 15, 2024 32.2000 45.2000 28.6000 44.8000 44.8000 521,750
Apr 12, 2024 20.4000 31.4000 18.8800 30.0000 30.0000 842,660
Apr 11, 2024 16.9400 26.0000 15.2800 21.6000 21.6000 812,030
Apr 10, 2024 13.1200 16.0000 11.0400 15.7600 15.7600 586,275
Apr 9, 2024 8.6000 12.6600 8.5600 11.9800 11.9800 1,057,680
Apr 8, 2024 6.2000 8.8000 6.1000 8.0600 8.0600 506,720
Apr 5, 2024 5.1200 6.0000 5.1200 6.0000 6.0000 89,675
Apr 4, 2024 4.6200 5.5000 4.4600 5.4000 5.4000 97,390
Apr 3, 2024 4.1400 4.6400 4.1400 4.6400 4.6400 26,370
Apr 2, 2024 4.4000 4.6400 3.8000 4.4800 4.4800 74,565
Apr 1, 2024 4.6400 5.0000 4.2000 4.3600 4.3600 70,475
Mar 28, 2024 4.4600 4.8000 4.4000 4.6200 4.6200 32,920
Mar 27, 2024 4.5400 4.8000 4.3600 4.5200 4.5200 54,240
Mar 26, 2024 4.9400 5.2000 4.3000 4.4800 4.4800 134,930
Mar 25, 2024 4.7800 5.2000 4.7800 5.0000 5.0000 85,565
Mar 22, 2024 4.6000 5.1600 4.6000 4.9400 4.9400 64,375
Mar 21, 2024 5.8000 5.8800 4.8400 5.2000 5.2000 244,615
Mar 20, 2024 4.8800 5.5200 4.8400 5.3000 5.3000 45,885
Mar 19, 2024 4.9800 5.3600 4.8000 4.8400 4.8400 72,515
Mar 18, 2024 4.5200 5.8000 4.4400 4.8600 4.8600 93,805
Mar 15, 2024 4.4200 4.7400 4.3800 4.5600 4.5600 79,275
Mar 14, 2024 4.5400 4.7800 4.3800 4.4400 4.4400 41,130
Mar 13, 2024 4.8000 4.9200 4.5000 4.5400 4.5400 45,915
Mar 12, 2024 4.7000 4.9000 4.4200 4.6800 4.6800 50,590
Mar 11, 2024 4.8000 5.3800 4.5400 4.6000 4.6000 73,205
Mar 8, 2024 4.8000 5.0600 4.4000 4.8000 4.8000 43,400
Mar 7, 2024 4.4000 5.1400 4.4000 4.8400 4.8400 75,060
Mar 6, 2024 4.5200 4.9800 4.3200 4.5400 4.5400 51,510
Mar 5, 2024 5.1400 5.3000 4.5600 4.6600 4.6600 102,215
Mar 4, 2024 5.6000 6.0000 4.9200 5.3000 5.3000 169,055
Mar 1, 2024 5.9800 6.0000 5.3200 5.8000 5.8000 73,950
Feb 29, 2024 5.3800 6.1000 5.2000 6.0000 6.0000 176,805
Feb 28, 2024 4.8600 6.1600 4.8000 5.0800 5.0800 660,155
Feb 27, 2024 4.6000 4.8600 4.3400 4.7000 4.7000 83,035
Feb 26, 2024 4.5600 4.7800 4.1600 4.7400 4.7400 59,465
Feb 23, 2024 5.0000 5.0000 3.8600 4.2000 4.2000 201,425
Feb 22, 2024 5.9800 6.2000 4.9800 4.9800 4.9800 139,675
Feb 21, 2024 6.6200 6.7800 6.0000 6.3600 6.3600 71,525
Feb 20, 2024 6.0200 7.1000 6.0200 6.6600 6.6600 154,680
Feb 16, 2024 5.9200 6.5200 5.8800 6.2000 6.2000 126,235
Feb 15, 2024 5.9200 6.1800 5.6600 6.0600 6.0600 75,740
Feb 14, 2024 5.9800 6.2400 5.7800 6.2000 6.2000 92,975
Feb 13, 2024 5.6200 6.1400 5.4200 6.0600 6.0600 130,705
Feb 12, 2024 6.9800 7.5400 5.6000 6.2000 6.2000 580,310
Feb 9, 2024 4.9600 10.6000 4.9600 6.4600 6.4600 2,548,570
Feb 8, 2024 5.1800 5.3000 4.8400 5.1000 5.1000 78,620
Feb 7, 2024 5.0000 5.8000 4.6600 5.5000 5.5000 118,055
Feb 6, 2024 6.4000 6.4000 5.0400 5.2600 5.2600 108,005
Feb 5, 2024 7.1800 7.1800 5.6000 5.9200 5.9200 151,785
Feb 2, 2024 8.0200 8.1400 6.6000 7.2000 7.2000 240,140
Feb 1, 2024 7.8000 9.0200 6.3400 8.1400 8.1400 1,248,565
Jan 31, 2024 7.5200 14.7000 6.7000 8.0000 8.0000 11,808,105
Jan 30, 2024 3.7000 4.3600 3.6400 3.9800 3.9800 361,285
Jan 29, 2024 4.4000 6.3000 3.6000 4.4400 4.4400 6,197,430
Jan 26, 2024 3.2400 3.2400 2.9000 3.1000 3.1000 40,670
Jan 25, 2024 3.4000 3.4800 2.9000 3.1800 3.1800 54,035
Jan 24, 2024 3.7400 3.7400 3.3000 3.4000 3.4000 32,680
Jan 23, 2024 3.7400 3.9000 3.5400 3.6000 3.6000 21,520
Jan 22, 2024 3.7600 3.9800 3.5200 3.5800 3.5800 20,540
Jan 19, 2024 3.7200 3.9600 3.6000 3.7400 3.7400 17,245
Jan 18, 2024 3.9000 4.0400 3.6000 3.7000 3.7000 27,950
Jan 17, 2024 3.9600 4.1000 3.7200 4.0000 4.0000 63,465
Jan 16, 2024 4.2000 4.3400 3.7200 3.9800 3.9800 43,150

Related Tickers

GDHG Golden Heaven Group Holdings Ltd.
2.7500
+1.48%
 
HWH HWH International Inc.
0.3644
-12.53%
 
MMA Mixed Martial Arts Group Limited
1.2200
-4.69%
 
PLBY PLBY Group, Inc.
1.3700
-2.14%
 
SRM SRM Entertainment, Inc.
0.5110
-9.22%
 
SPGC Sacks Parente Golf, Inc.
0.3192
+2.05%
 
PTON Peloton Interactive, Inc.
8.54
-3.61%