CXApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.72	0.76	0.71	0.75	0.75	3.62%	345,546
Oct 22, 2025	0.76	0.77	0.71	0.73	0.73	-5.61%	568,367
Oct 21, 2025	0.80	0.82	0.75	0.77	0.77	-2.14%	591,268
Oct 20, 2025	0.75	0.80	0.75	0.79	0.79	6.75%	691,881
Oct 17, 2025	0.76	0.78	0.72	0.74	0.74	-3.39%	592,675
Oct 16, 2025	0.84	0.84	0.75	0.76	0.76	-7.54%	1,312,292
Oct 15, 2025	0.83	0.91	0.81	0.82	0.82	-0.11%	2,480,711
Oct 14, 2025	0.82	0.85	0.78	0.82	0.82	-2.96%	903,839
Oct 13, 2025	0.85	0.89	0.82	0.85	0.85	2.29%	898,852
Oct 10, 2025	0.95	0.96	0.81	0.83	0.83	-11.55%	2,025,951
Oct 9, 2025	0.94	1.04	0.90	0.94	0.94	1.20%	2,901,101
Oct 8, 2025	0.87	0.95	0.86	0.93	0.93	10.52%	1,684,376
Oct 7, 2025	0.85	0.87	0.81	0.84	0.84	1.61%	902,851
Oct 6, 2025	0.81	0.85	0.79	0.83	0.83	-0.27%	704,102
Oct 3, 2025	0.82	0.88	0.81	0.83	0.83	3.66%	909,256
Oct 2, 2025	0.74	0.81	0.74	0.80	0.80	7.42%	1,140,590
Oct 1, 2025	0.73	0.75	0.72	0.74	0.74	1.00%	216,249
Sep 30, 2025	0.75	0.75	0.70	0.74	0.74	-0.71%	207,387
Sep 29, 2025	0.75	0.76	0.71	0.74	0.74	0.46%	495,013
Sep 26, 2025	0.72	0.75	0.70	0.74	0.74	3.11%	466,625
Sep 25, 2025	0.73	0.75	0.69	0.72	0.72	-5.76%	1,430,405
Sep 24, 2025	0.78	0.80	0.75	0.76	0.76	-1.37%	566,574
Sep 23, 2025	0.80	0.82	0.76	0.77	0.77	-1.28%	1,018,921
Sep 22, 2025	0.78	0.81	0.73	0.78	0.78	-1.33%	740,396
Sep 19, 2025	0.78	0.80	0.77	0.79	0.79	1.12%	571,062
Sep 18, 2025	0.72	0.82	0.71	0.78	0.78	8.84%	1,160,237
Sep 17, 2025	0.73	0.75	0.71	0.72	0.72	-0.29%	414,544
Sep 16, 2025	0.71	0.74	0.71	0.72	0.72	-0.55%	388,829
Sep 15, 2025	0.73	0.74	0.70	0.73	0.73	-4.80%	762,249
Sep 12, 2025	0.75	0.79	0.73	0.76	0.76	3.41%	1,457,542
Sep 11, 2025	0.68	0.74	0.68	0.74	0.74	7.42%	518,024
Sep 10, 2025	0.69	0.70	0.66	0.69	0.69	-1.44%	712,334
Sep 9, 2025	0.70	0.72	0.68	0.70	0.70	-3.45%	526,969
Sep 8, 2025	0.74	0.74	0.69	0.72	0.72	-1.57%	894,189
Sep 5, 2025	0.67	0.73	0.65	0.73	0.73	13.93%	929,974
Sep 4, 2025	0.68	0.68	0.61	0.64	0.64	-5.67%	928,832
Sep 3, 2025	0.73	0.73	0.68	0.68	0.68	-5.22%	835,557
Sep 2, 2025	0.75	0.75	0.70	0.72	0.72	-4.49%	604,302
Aug 29, 2025	0.80	0.80	0.74	0.75	0.75	-5.62%	481,462
Aug 28, 2025	0.79	0.80	0.78	0.80	0.80	2.23%	361,431
Aug 27, 2025	0.81	0.81	0.78	0.78	0.78	-3.42%	323,017
Aug 26, 2025	0.79	0.82	0.79	0.81	0.81	1.71%	256,352
Aug 25, 2025	0.80	0.83	0.79	0.79	0.79	-0.75%	425,940
Aug 22, 2025	0.75	0.81	0.72	0.80	0.80	6.41%	767,204
Aug 21, 2025	0.74	0.77	0.74	0.75	0.75	-0.15%	389,675
Aug 20, 2025	0.78	0.79	0.75	0.75	0.75	-3.59%	825,732
Aug 19, 2025	0.83	0.83	0.78	0.78	0.78	-5.35%	767,156
Aug 18, 2025	0.82	0.85	0.81	0.83	0.83	-0.11%	418,903
Aug 15, 2025	0.84	0.84	0.80	0.83	0.83	-1.37%	642,063
Aug 14, 2025	0.86	0.88	0.80	0.84	0.84	-3.20%	1,212,090