CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.9090
-0.0368 (-3.89%)
At close: Jun 20, 2025, 4:00 PM
0.9090
0.00 (0.00%)
Pre-market: Jun 23, 2025, 5:08 AM EDT
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.89% | 250,004 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.05% | 134,048 |
| Jun 17, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.20% | 243,661 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.89 | 0.98 | 0.98 | 3.88% | 567,848 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.73% | 307,234 |
| Jun 12, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.72% | 268,943 |
| Jun 11, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.56% | 278,954 |
| Jun 10, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 153,547 |
| Jun 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 223,527 |
| Jun 6, 2025 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | - | 547,792 |
| Jun 5, 2025 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 338,799 |
| Jun 4, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 298,138 |
| Jun 3, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 463,832 |
| Jun 2, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.64% | 162,458 |
| May 30, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.52% | 385,234 |
| May 29, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | - | 552,243 |
| May 28, 2025 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 353,923 |
| May 27, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 5.01% | 681,477 |
| May 23, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -3.86% | 1,241,987 |
| May 22, 2025 | 1.07 | 1.14 | 1.02 | 1.04 | 1.04 | -2.80% | 1,175,894 |
| May 21, 2025 | 1.28 | 1.28 | 1.05 | 1.07 | 1.07 | -23.02% | 2,172,917 |
| May 20, 2025 | 1.44 | 1.45 | 1.26 | 1.39 | 1.39 | 6.92% | 2,599,566 |
| May 19, 2025 | 1.09 | 1.34 | 1.09 | 1.30 | 1.30 | 16.07% | 1,470,015 |
| May 16, 2025 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 3.70% | 231,537 |
| May 15, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 267,162 |
| May 14, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 458,901 |
| May 13, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 273,419 |
| May 12, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 589,873 |
| May 9, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -2.68% | 357,127 |
| May 8, 2025 | 1.10 | 1.12 | 1.04 | 1.12 | 1.12 | 6.67% | 267,806 |
| May 7, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | 297,203 |
| May 6, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 201,496 |
| May 5, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 201,451 |
| May 2, 2025 | 1.10 | 1.21 | 1.09 | 1.17 | 1.17 | 4.46% | 430,264 |
| May 1, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 251,426 |
| Apr 30, 2025 | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | 0.87% | 313,902 |
| Apr 29, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 233,885 |
| Apr 28, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 232,977 |
| Apr 25, 2025 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 373,347 |
| Apr 24, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 3.54% | 422,980 |
| Apr 23, 2025 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 3.67% | 449,346 |
| Apr 22, 2025 | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 745,121 |
| Apr 21, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 377,529 |
| Apr 17, 2025 | 1.07 | 1.11 | 1.02 | 1.10 | 1.10 | 2.80% | 468,824 |
| Apr 16, 2025 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -5.31% | 685,652 |
| Apr 15, 2025 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | - | 787,506 |
| Apr 14, 2025 | 1.13 | 1.16 | 1.06 | 1.13 | 1.13 | 2.73% | 746,585 |
| Apr 11, 2025 | 1.00 | 1.12 | 0.98 | 1.10 | 1.10 | 5.77% | 808,227 |
| Apr 10, 2025 | 0.93 | 1.14 | 0.91 | 1.04 | 1.04 | 16.80% | 3,254,524 |
| Apr 9, 2025 | 0.90 | 0.99 | 0.79 | 0.89 | 0.89 | -10.14% | 2,654,935 |