CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.7526
-0.0448 (-5.62%)
At close: Aug 29, 2025, 4:00 PM
0.7567
+0.0041 (0.54%)
After-hours: Aug 29, 2025, 7:54 PM EDT
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.86 | 0.87 | 0.87 | -3.47% | 1,542,009 |
| Aug 12, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | 1.00% | 818,836 |
| Aug 11, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -3.27% | 524,109 |
| Aug 8, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 2.84% | 279,609 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.31% | 312,465 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -1.43% | 196,432 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | -1.82% | 464,802 |
| Aug 4, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.16% | 269,637 |
| Aug 1, 2025 | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | -1.00% | 505,635 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -5.68% | 524,048 |
| Jul 30, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -3.03% | 372,076 |
| Jul 29, 2025 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -0.98% | 317,490 |
| Jul 28, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -5.56% | 498,077 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 353,938 |
| Jul 24, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 469,877 |
| Jul 23, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 739,339 |
| Jul 22, 2025 | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -2.70% | 471,935 |
| Jul 21, 2025 | 1.03 | 1.15 | 1.03 | 1.11 | 1.11 | 8.82% | 2,150,092 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 367,163 |
| Jul 17, 2025 | 1.01 | 1.06 | 0.99 | 1.04 | 1.04 | 2.97% | 624,881 |
| Jul 16, 2025 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 4.11% | 382,837 |
| Jul 15, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -2.99% | 373,599 |
| Jul 14, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.32% | 387,206 |
| Jul 11, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.27% | 127,132 |
| Jul 10, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 349,204 |
| Jul 9, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 251,809 |
| Jul 8, 2025 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | 5.22% | 448,136 |
| Jul 7, 2025 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -9.49% | 823,267 |
| Jul 3, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 1.94% | 233,946 |
| Jul 2, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 390,676 |
| Jul 1, 2025 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -5.61% | 452,936 |
| Jun 30, 2025 | 1.06 | 1.10 | 1.00 | 1.07 | 1.07 | 4.90% | 1,001,044 |
| Jun 27, 2025 | 0.93 | 1.11 | 0.93 | 1.02 | 1.02 | 12.46% | 2,956,573 |
| Jun 26, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 1.56% | 331,265 |
| Jun 25, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.67% | 245,875 |
| Jun 24, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.23% | 199,589 |
| Jun 23, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -1.20% | 258,201 |
| Jun 20, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.89% | 250,004 |