CXApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.32	0.34	0.28	0.33	0.33	7.05%	11,508,751
Jan 29, 2026	0.34	0.34	0.30	0.30	0.30	-9.79%	8,267,816
Jan 28, 2026	0.34	0.45	0.32	0.34	0.34	4.00%	27,819,092
Jan 27, 2026	0.31	0.37	0.27	0.33	0.33	4.43%	15,096,664
Jan 26, 2026	0.37	0.38	0.29	0.31	0.31	11.14%	65,144,461
Jan 23, 2026	0.28	0.29	0.26	0.28	0.28	2.56%	882,932
Jan 22, 2026	0.24	0.28	0.24	0.27	0.27	5.49%	763,457
Jan 21, 2026	0.27	0.29	0.25	0.26	0.26	-5.89%	1,316,127
Jan 20, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	1,217,219
Jan 16, 2026	0.29	0.30	0.28	0.29	0.29	-	910,070
Jan 15, 2026	0.30	0.31	0.29	0.29	0.29	-0.21%	896,403
Jan 14, 2026	0.30	0.30	0.28	0.29	0.29	-3.49%	1,765,501
Jan 13, 2026	0.33	0.34	0.30	0.30	0.30	-9.88%	2,102,697
Jan 12, 2026	0.32	0.35	0.32	0.33	0.33	0.48%	855,059
Jan 9, 2026	0.35	0.36	0.33	0.33	0.33	-3.00%	922,128
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-3.63%	625,183
Jan 7, 2026	0.36	0.37	0.34	0.36	0.36	-1.90%	777,380
Jan 6, 2026	0.35	0.37	0.34	0.36	0.36	6.65%	1,298,471
Jan 5, 2026	0.35	0.37	0.33	0.34	0.34	-0.67%	2,590,342
Jan 2, 2026	0.37	0.38	0.33	0.34	0.34	3.10%	2,780,727
Dec 31, 2025	0.31	0.38	0.30	0.33	0.33	7.10%	3,680,774
Dec 30, 2025	0.30	0.33	0.30	0.31	0.31	1.17%	1,788,390
Dec 29, 2025	0.33	0.33	0.30	0.31	0.31	-7.15%	1,350,958
Dec 26, 2025	0.35	0.35	0.33	0.33	0.33	-5.09%	1,307,401
Dec 24, 2025	0.35	0.36	0.32	0.35	0.35	-0.77%	1,093,063
Dec 23, 2025	0.40	0.41	0.35	0.35	0.35	-10.27%	1,485,150
Dec 22, 2025	0.39	0.41	0.38	0.39	0.39	1.11%	1,449,512
Dec 19, 2025	0.37	0.40	0.37	0.39	0.39	4.38%	1,182,336
Dec 18, 2025	0.40	0.40	0.37	0.37	0.37	-1.33%	1,021,332
Dec 17, 2025	0.42	0.42	0.38	0.38	0.38	-6.39%	1,089,644
Dec 16, 2025	0.37	0.41	0.37	0.40	0.40	9.60%	992,069
Dec 15, 2025	0.41	0.41	0.36	0.37	0.37	-8.65%	1,647,510
Dec 12, 2025	0.48	0.48	0.40	0.40	0.40	-14.03%	2,269,554
Dec 11, 2025	0.51	0.51	0.45	0.47	0.47	-11.32%	3,361,744
Dec 10, 2025	0.50	0.55	0.47	0.52	0.52	4.96%	6,158,618
Dec 9, 2025	0.42	0.60	0.42	0.50	0.50	21.07%	30,965,930
Dec 8, 2025	0.42	0.44	0.41	0.41	0.41	-0.67%	601,768
Dec 5, 2025	0.45	0.45	0.41	0.42	0.42	-4.24%	333,437
Dec 4, 2025	0.40	0.44	0.40	0.43	0.43	12.43%	784,130
Dec 3, 2025	0.40	0.40	0.36	0.39	0.39	-3.50%	1,036,363
Dec 2, 2025	0.42	0.44	0.40	0.40	0.40	-1.43%	860,127
Dec 1, 2025	0.46	0.47	0.40	0.41	0.41	-12.12%	720,015
Nov 28, 2025	0.47	0.48	0.46	0.46	0.46	0.22%	412,430
Nov 26, 2025	0.45	0.48	0.44	0.46	0.46	-0.22%	623,409
Nov 25, 2025	0.45	0.47	0.43	0.46	0.46	4.76%	597,448
Nov 24, 2025	0.40	0.45	0.40	0.44	0.44	9.59%	621,021
Nov 21, 2025	0.40	0.43	0.39	0.40	0.40	-1.73%	908,536
Nov 20, 2025	0.45	0.48	0.41	0.41	0.41	-7.27%	687,456
Nov 19, 2025	0.48	0.49	0.43	0.44	0.44	-5.50%	584,636
Nov 18, 2025	0.46	0.47	0.43	0.47	0.47	1.79%	467,460