CXApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.19	0.20	0.19	0.19	0.19	-2.01%	1,671,412
Feb 19, 2026	0.18	0.20	0.18	0.19	0.19	4.83%	1,545,505
Feb 18, 2026	0.18	0.20	0.18	0.18	0.18	-3.59%	1,934,518
Feb 17, 2026	0.20	0.20	0.18	0.19	0.19	-7.20%	2,350,910
Feb 13, 2026	0.20	0.22	0.20	0.20	0.20	-0.35%	3,944,573
Feb 12, 2026	0.22	0.22	0.19	0.20	0.20	-6.22%	3,613,695
Feb 11, 2026	0.23	0.23	0.21	0.22	0.22	-7.59%	3,176,103
Feb 10, 2026	0.24	0.25	0.23	0.23	0.23	-1.65%	1,724,757
Feb 9, 2026	0.23	0.24	0.22	0.24	0.24	3.95%	1,765,460
Feb 6, 2026	0.22	0.24	0.21	0.23	0.23	7.29%	3,461,122
Feb 5, 2026	0.21	0.25	0.21	0.21	0.21	-2.03%	6,587,802
Feb 4, 2026	0.26	0.26	0.21	0.22	0.22	-17.34%	4,773,831
Feb 3, 2026	0.28	0.28	0.24	0.26	0.26	-5.58%	5,769,814
Feb 2, 2026	0.33	0.33	0.28	0.28	0.28	-14.86%	7,408,090
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