Skip to main content
CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
1.350
+0.050 (3.85%)
At close: Nov 21, 2024, 4:00 PM
1.340
-0.010 (-0.74%)
After-hours: Nov 21, 2024, 4:34 PM EST

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.381.411.241.301.30-5.80%578,760
Nov 19, 20241.371.481.351.381.381.47%607,764
Nov 18, 20241.371.391.351.361.36-2.16%270,765
Nov 15, 20241.411.431.341.391.39-2.80%351,922
Nov 14, 20241.421.471.401.431.430.70%296,892
Nov 13, 20241.441.591.351.421.42-18.39%989,822
Nov 12, 20241.891.921.681.741.74-5.43%1,480,621
Nov 11, 20241.832.021.721.841.8410.84%1,587,883
Nov 8, 20241.571.671.521.661.667.10%778,837
Nov 7, 20241.451.691.451.551.559.15%1,066,429
Nov 6, 20241.401.471.391.421.420.71%237,117
Nov 5, 20241.331.421.311.411.414.44%209,819
Nov 4, 20241.421.421.331.351.35-3.57%371,405
Nov 1, 20241.401.441.391.401.40-0.71%256,858
Oct 31, 20241.481.481.411.411.41-2.76%129,159
Oct 30, 20241.501.501.441.451.45-3.33%127,474
Oct 29, 20241.511.531.481.501.50-1.32%211,080
Oct 28, 20241.431.551.431.521.526.29%330,355
Oct 25, 20241.391.471.391.431.432.14%214,803
Oct 24, 20241.401.471.401.401.40-2.10%252,356
Oct 23, 20241.551.561.411.431.43-8.33%583,307
Oct 22, 20241.621.651.551.561.56-3.70%192,008
Oct 21, 20241.581.661.581.621.621.89%462,828
Oct 18, 20241.551.601.551.591.591.27%150,240
Oct 17, 20241.601.611.521.571.57-1.88%276,496
Oct 16, 20241.611.611.541.601.60-0.62%231,781
Oct 15, 20241.591.631.521.611.610.63%364,691
Oct 14, 20241.561.641.551.601.601.27%249,767
Oct 11, 20241.541.601.531.581.581.28%344,643
Oct 10, 20241.551.601.521.561.56-234,557
Oct 9, 20241.551.591.531.561.56-0.64%173,991
Oct 8, 20241.671.691.571.571.57-6.55%207,224
Oct 7, 20241.601.721.551.681.687.01%371,546
Oct 4, 20241.521.581.511.571.573.29%132,656
Oct 3, 20241.561.591.501.521.52-3.18%199,965
Oct 2, 20241.591.611.551.571.57-1.26%90,919
Oct 1, 20241.691.691.511.591.59-5.36%277,188
Sep 30, 20241.701.721.631.681.68-1.75%182,112
Sep 27, 20241.601.751.601.711.716.87%258,819
Sep 26, 20241.691.691.591.601.60-0.62%228,634
Sep 25, 20241.691.741.601.611.61-4.17%337,645
Sep 24, 20241.701.721.661.681.68-1.18%177,486
Sep 23, 20241.781.801.681.701.70-4.49%236,307
Sep 20, 20241.751.791.701.781.781.71%345,605
Sep 19, 20241.811.841.711.751.75-2.23%371,565
Sep 18, 20241.821.871.781.791.79-2.19%246,982
Sep 17, 20241.901.921.781.831.83-2.66%306,385
Sep 16, 20241.941.951.851.881.88-2.08%202,896
Sep 13, 20241.871.991.871.921.922.13%253,410
Sep 12, 20241.861.901.821.881.881.62%300,459
Sep 11, 20241.821.881.761.851.851.65%389,326
Sep 10, 20241.831.871.751.821.82-198,096
Sep 9, 20241.801.921.801.821.821.68%286,510
Sep 6, 20241.921.971.771.791.79-7.25%541,946
Sep 5, 20241.992.071.911.931.93-347,413
Sep 4, 20241.901.991.861.931.930.52%293,735
Sep 3, 20242.102.111.891.921.92-8.13%504,164
Aug 30, 20242.062.162.062.092.09-0.95%358,270
Aug 29, 20242.082.292.082.112.111.44%526,141
Aug 28, 20242.202.212.072.082.08-6.31%567,094
Aug 27, 20242.352.362.202.222.22-7.50%584,748
Aug 26, 20242.502.592.382.402.40-5.51%664,226
Aug 23, 20242.442.622.412.542.543.67%716,377
Aug 22, 20242.722.852.442.452.45-9.93%1,393,780
Aug 21, 20242.442.742.392.722.7212.86%2,994,426
Aug 20, 20242.392.472.302.412.41-0.41%1,041,032
Aug 19, 20242.212.482.112.422.426.14%1,821,621
Aug 16, 20242.422.422.162.282.28-5.79%2,326,638
Aug 15, 20242.372.502.202.422.428.04%4,286,749
Aug 14, 20242.602.722.142.242.24-17.34%9,204,661
Aug 13, 20242.433.762.402.712.7184.35%188,360,883
Aug 12, 20242.012.031.091.471.47-25.76%9,200,666
Aug 9, 20241.972.031.911.981.981.54%218,689
Aug 8, 20241.821.981.821.951.957.73%165,010
Aug 7, 20241.881.931.771.811.81-2.69%110,111
Aug 6, 20241.932.001.831.861.86-4.62%216,459
Aug 5, 20241.612.041.611.951.953.17%572,084
Aug 2, 20241.881.931.851.891.89-3.08%301,376
Aug 1, 20242.062.131.931.951.95-5.34%298,448
Jul 31, 20242.122.232.062.062.06-1.44%267,895
Jul 30, 20242.202.202.082.092.09-3.69%185,207
Jul 29, 20242.232.252.102.172.17-3.56%150,089
Jul 26, 20242.242.392.182.252.251.81%192,684
Jul 25, 20242.112.362.102.212.213.76%322,697
Jul 24, 20242.132.212.112.132.13-2.74%104,128
Jul 23, 20242.152.262.142.192.19-0.45%152,763
Jul 22, 20242.172.242.102.202.201.38%220,869
Jul 19, 20242.292.312.102.172.17-2.69%234,172
Jul 18, 20242.332.382.162.232.23-4.70%188,177
Jul 17, 20242.452.552.312.342.34-7.14%222,451
Jul 16, 20242.522.562.482.522.520.80%174,317
Jul 15, 20242.562.602.462.502.501.21%241,631
Jul 12, 20242.422.512.402.472.474.22%194,141
Jul 11, 20242.552.662.322.372.37-4.44%561,106
Jul 10, 20242.312.552.312.482.485.53%457,085
Jul 9, 20242.262.402.172.352.355.38%326,213
Jul 8, 20242.212.312.132.232.233.24%334,936
Jul 5, 20242.112.172.072.162.164.35%199,453
Jul 3, 20242.082.172.062.072.07-0.48%157,895
Jul 2, 20242.002.102.002.082.083.48%181,047