CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.8210
-0.0307 (-3.60%)
At close: Mar 28, 2025, 4:00 PM
0.8700
+0.0490 (5.97%)
After-hours: Mar 28, 2025, 7:59 PM EDT
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.87 | 0.88 | 0.80 | 0.82 | 0.82 | -3.60% | 241,198 |
| Mar 27, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | -0.72% | 205,916 |
| Mar 26, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | 0.86 | -6.92% | 343,171 |
| Mar 25, 2025 | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -3.73% | 403,286 |
| Mar 24, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | 0.45% | 342,225 |
| Mar 21, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.55% | 257,309 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.96 | 0.97 | 0.97 | -2.42% | 171,480 |
| Mar 19, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | 3.14% | 257,906 |
| Mar 18, 2025 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -6.61% | 187,187 |
| Mar 17, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 375,792 |
| Mar 14, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 7.33% | 220,268 |
| Mar 13, 2025 | 0.99 | 0.99 | 0.88 | 0.92 | 0.92 | -6.83% | 300,180 |
| Mar 12, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | 4.32% | 210,732 |
| Mar 11, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 3.72% | 268,818 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -12.86% | 585,510 |
| Mar 7, 2025 | 1.05 | 1.07 | 0.97 | 1.05 | 1.05 | -0.94% | 445,010 |
| Mar 6, 2025 | 1.08 | 1.12 | 1.02 | 1.06 | 1.06 | -0.93% | 255,011 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 218,635 |
| Mar 4, 2025 | 1.06 | 1.13 | 1.00 | 1.04 | 1.04 | -4.59% | 606,786 |
| Mar 3, 2025 | 1.15 | 1.22 | 1.08 | 1.09 | 1.09 | -5.22% | 427,423 |
| Feb 28, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 456,586 |
| Feb 27, 2025 | 1.25 | 1.26 | 1.12 | 1.13 | 1.13 | -8.50% | 426,221 |
| Feb 26, 2025 | 1.31 | 1.34 | 1.16 | 1.24 | 1.24 | -3.52% | 569,546 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.91% | 648,748 |
| Feb 24, 2025 | 1.51 | 1.51 | 1.37 | 1.39 | 1.39 | -7.33% | 564,325 |
| Feb 21, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -4.46% | 428,840 |
| Feb 20, 2025 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -2.48% | 540,734 |
| Feb 19, 2025 | 1.57 | 1.69 | 1.57 | 1.61 | 1.61 | 1.90% | 348,833 |
| Feb 18, 2025 | 1.60 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 341,755 |
| Feb 14, 2025 | 1.63 | 1.65 | 1.55 | 1.61 | 1.61 | -1.23% | 420,903 |
| Feb 13, 2025 | 1.56 | 1.64 | 1.51 | 1.63 | 1.63 | 5.16% | 585,203 |
| Feb 12, 2025 | 1.51 | 1.56 | 1.46 | 1.55 | 1.55 | 1.97% | 486,601 |
| Feb 11, 2025 | 1.55 | 1.58 | 1.47 | 1.52 | 1.52 | - | 457,125 |
| Feb 10, 2025 | 1.62 | 1.64 | 1.50 | 1.52 | 1.52 | -5.59% | 720,737 |
| Feb 7, 2025 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.21% | 525,534 |
| Feb 6, 2025 | 1.54 | 1.63 | 1.53 | 1.56 | 1.56 | 1.30% | 411,806 |
| Feb 5, 2025 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | 1.32% | 491,424 |
| Feb 4, 2025 | 1.48 | 1.58 | 1.47 | 1.52 | 1.52 | 2.01% | 500,096 |
| Feb 3, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | -1.32% | 293,319 |
| Jan 31, 2025 | 1.56 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 670,117 |
| Jan 30, 2025 | 1.52 | 1.60 | 1.50 | 1.53 | 1.53 | - | 874,593 |
| Jan 29, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -6.13% | 665,923 |
| Jan 28, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | 1.63 | 1.87% | 625,298 |
| Jan 27, 2025 | 1.62 | 1.69 | 1.52 | 1.60 | 1.60 | -6.43% | 918,769 |
| Jan 24, 2025 | 1.81 | 1.86 | 1.65 | 1.71 | 1.71 | -6.56% | 1,958,877 |
| Jan 23, 2025 | 1.88 | 1.91 | 1.78 | 1.83 | 1.83 | -3.68% | 1,180,547 |
| Jan 22, 2025 | 1.80 | 2.03 | 1.77 | 1.90 | 1.90 | 9.20% | 4,812,091 |
| Jan 21, 2025 | 1.79 | 1.85 | 1.71 | 1.74 | 1.74 | -2.79% | 568,266 |
| Jan 17, 2025 | 1.89 | 1.93 | 1.77 | 1.79 | 1.79 | -5.29% | 486,560 |
| Jan 16, 2025 | 1.84 | 1.91 | 1.78 | 1.89 | 1.89 | 3.85% | 464,865 |