CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
1.500
-0.070 (-4.46%)
At close: Feb 21, 2025, 4:00 PM
1.520
+0.020 (1.33%)
After-hours: Feb 21, 2025, 6:42 PM EST
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.80 | 1.85 | 1.73 | 1.82 | 1.82 | 5.20% | 657,258 |
| Jan 14, 2025 | 1.77 | 1.82 | 1.69 | 1.73 | 1.73 | 2.37% | 627,125 |
| Jan 13, 2025 | 1.78 | 1.82 | 1.64 | 1.69 | 1.69 | -7.65% | 725,665 |
| Jan 10, 2025 | 1.90 | 1.94 | 1.78 | 1.83 | 1.83 | -6.39% | 999,134 |
| Jan 8, 2025 | 1.97 | 2.00 | 1.87 | 1.96 | 1.96 | -5.10% | 785,694 |
| Jan 7, 2025 | 2.30 | 2.35 | 2.02 | 2.06 | 2.06 | -9.05% | 1,441,409 |
| Jan 6, 2025 | 2.34 | 2.54 | 2.14 | 2.27 | 2.27 | 0.67% | 3,703,639 |
| Jan 3, 2025 | 2.02 | 2.30 | 2.00 | 2.25 | 2.25 | 12.50% | 2,156,238 |
| Jan 2, 2025 | 1.85 | 2.05 | 1.83 | 2.00 | 2.00 | 9.89% | 977,455 |
| Dec 31, 2024 | 2.03 | 2.04 | 1.77 | 1.82 | 1.82 | -8.54% | 987,803 |
| Dec 30, 2024 | 2.00 | 2.09 | 1.82 | 1.99 | 1.99 | -3.86% | 1,745,856 |
| Dec 27, 2024 | 2.05 | 2.25 | 1.91 | 2.07 | 2.07 | 1.97% | 3,379,328 |
| Dec 26, 2024 | 1.60 | 2.05 | 1.59 | 2.03 | 2.03 | 29.30% | 3,493,328 |
| Dec 24, 2024 | 1.56 | 1.60 | 1.50 | 1.57 | 1.57 | 1.29% | 427,953 |
| Dec 23, 2024 | 1.62 | 1.67 | 1.53 | 1.55 | 1.55 | -2.52% | 597,974 |
| Dec 20, 2024 | 1.55 | 1.68 | 1.53 | 1.59 | 1.59 | 0.63% | 982,670 |
| Dec 19, 2024 | 1.67 | 1.73 | 1.54 | 1.58 | 1.58 | -4.82% | 1,129,427 |
| Dec 18, 2024 | 1.79 | 1.95 | 1.64 | 1.66 | 1.66 | -5.68% | 1,935,168 |
| Dec 17, 2024 | 1.85 | 1.96 | 1.73 | 1.76 | 1.76 | -3.83% | 1,328,540 |
| Dec 16, 2024 | 1.71 | 1.90 | 1.69 | 1.83 | 1.83 | 8.28% | 1,451,990 |
| Dec 13, 2024 | 1.77 | 1.81 | 1.66 | 1.69 | 1.69 | -5.06% | 846,632 |
| Dec 12, 2024 | 1.78 | 1.96 | 1.77 | 1.78 | 1.78 | -1.11% | 1,041,216 |
| Dec 11, 2024 | 2.12 | 2.12 | 1.80 | 1.80 | 1.80 | -15.49% | 2,555,078 |
| Dec 10, 2024 | 2.09 | 2.50 | 2.01 | 2.13 | 2.13 | -5.33% | 6,111,177 |
| Dec 9, 2024 | 2.15 | 2.34 | 1.89 | 2.25 | 2.25 | 11.94% | 7,727,831 |
| Dec 6, 2024 | 1.59 | 2.09 | 1.56 | 2.01 | 2.01 | 31.37% | 8,467,283 |
| Dec 5, 2024 | 1.51 | 1.68 | 1.46 | 1.53 | 1.53 | - | 1,467,602 |
| Dec 4, 2024 | 1.57 | 1.61 | 1.49 | 1.53 | 1.53 | -2.55% | 537,856 |
| Dec 3, 2024 | 1.66 | 1.68 | 1.52 | 1.57 | 1.57 | -4.27% | 526,705 |
| Dec 2, 2024 | 1.71 | 1.74 | 1.59 | 1.64 | 1.64 | -1.80% | 697,111 |
| Nov 29, 2024 | 1.61 | 1.72 | 1.54 | 1.67 | 1.67 | 5.03% | 498,927 |
| Nov 27, 2024 | 1.56 | 1.63 | 1.52 | 1.59 | 1.59 | 4.61% | 602,934 |
| Nov 26, 2024 | 1.45 | 1.58 | 1.43 | 1.52 | 1.52 | 6.29% | 839,422 |
| Nov 25, 2024 | 1.42 | 1.52 | 1.41 | 1.43 | 1.43 | 1.42% | 733,091 |
| Nov 22, 2024 | 1.35 | 1.50 | 1.32 | 1.41 | 1.41 | 4.44% | 617,427 |
| Nov 21, 2024 | 1.30 | 1.36 | 1.25 | 1.35 | 1.35 | 3.85% | 533,085 |
| Nov 20, 2024 | 1.38 | 1.41 | 1.24 | 1.30 | 1.30 | -5.80% | 578,760 |
| Nov 19, 2024 | 1.37 | 1.48 | 1.35 | 1.38 | 1.38 | 1.47% | 607,764 |
| Nov 18, 2024 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 270,765 |
| Nov 15, 2024 | 1.41 | 1.43 | 1.34 | 1.39 | 1.39 | -2.80% | 351,922 |
| Nov 14, 2024 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 296,892 |
| Nov 13, 2024 | 1.44 | 1.59 | 1.35 | 1.42 | 1.42 | -18.39% | 989,822 |
| Nov 12, 2024 | 1.89 | 1.92 | 1.68 | 1.74 | 1.74 | -5.43% | 1,480,621 |
| Nov 11, 2024 | 1.83 | 2.02 | 1.72 | 1.84 | 1.84 | 10.84% | 1,587,883 |
| Nov 8, 2024 | 1.57 | 1.67 | 1.52 | 1.66 | 1.66 | 7.10% | 778,837 |
| Nov 7, 2024 | 1.45 | 1.69 | 1.45 | 1.55 | 1.55 | 9.15% | 1,066,429 |
| Nov 6, 2024 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 237,117 |
| Nov 5, 2024 | 1.33 | 1.42 | 1.31 | 1.41 | 1.41 | 4.44% | 209,819 |
| Nov 4, 2024 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 371,405 |
| Nov 1, 2024 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 256,858 |
| Oct 31, 2024 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -2.76% | 129,159 |
| Oct 30, 2024 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 127,474 |
| Oct 29, 2024 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 211,080 |
| Oct 28, 2024 | 1.43 | 1.55 | 1.43 | 1.52 | 1.52 | 6.29% | 330,355 |
| Oct 25, 2024 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 2.14% | 214,803 |
| Oct 24, 2024 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 252,356 |
| Oct 23, 2024 | 1.55 | 1.56 | 1.41 | 1.43 | 1.43 | -8.33% | 583,307 |
| Oct 22, 2024 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 192,008 |
| Oct 21, 2024 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.89% | 462,828 |
| Oct 18, 2024 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 150,240 |
| Oct 17, 2024 | 1.60 | 1.61 | 1.52 | 1.57 | 1.57 | -1.88% | 276,496 |
| Oct 16, 2024 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | -0.62% | 231,781 |
| Oct 15, 2024 | 1.59 | 1.63 | 1.52 | 1.61 | 1.61 | 0.63% | 364,691 |
| Oct 14, 2024 | 1.56 | 1.64 | 1.55 | 1.60 | 1.60 | 1.27% | 249,767 |
| Oct 11, 2024 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 1.28% | 344,643 |
| Oct 10, 2024 | 1.55 | 1.60 | 1.52 | 1.56 | 1.56 | - | 234,557 |
| Oct 9, 2024 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 173,991 |
| Oct 8, 2024 | 1.67 | 1.69 | 1.57 | 1.57 | 1.57 | -6.55% | 207,224 |
| Oct 7, 2024 | 1.60 | 1.72 | 1.55 | 1.68 | 1.68 | 7.01% | 371,546 |
| Oct 4, 2024 | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 132,656 |
| Oct 3, 2024 | 1.56 | 1.59 | 1.50 | 1.52 | 1.52 | -3.18% | 199,965 |
| Oct 2, 2024 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 90,919 |
| Oct 1, 2024 | 1.69 | 1.69 | 1.51 | 1.59 | 1.59 | -5.36% | 277,188 |
| Sep 30, 2024 | 1.70 | 1.72 | 1.63 | 1.68 | 1.68 | -1.75% | 182,112 |
| Sep 27, 2024 | 1.60 | 1.75 | 1.60 | 1.71 | 1.71 | 6.87% | 258,819 |