CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
1.300
+0.180 (16.07%)
At close: May 19, 2025, 4:00 PM
1.450
+0.150 (11.54%)
Pre-market: May 20, 2025, 8:31 AM EDT
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.10 | 1.20 | 0.90 | 0.99 | 0.99 | -14.58% | 4,370,093 |
| Apr 7, 2025 | 1.23 | 1.35 | 1.05 | 1.16 | 1.16 | -18.31% | 6,604,699 |
| Apr 4, 2025 | 1.08 | 1.49 | 0.95 | 1.42 | 1.42 | 76.00% | 91,044,505 |
| Apr 3, 2025 | 0.88 | 0.88 | 0.78 | 0.81 | 0.81 | -4.53% | 9,553,291 |
| Apr 2, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -1.32% | 194,148 |
| Apr 1, 2025 | 0.89 | 0.90 | 0.83 | 0.86 | 0.86 | -4.83% | 241,950 |
| Mar 31, 2025 | 0.83 | 0.90 | 0.76 | 0.90 | 0.90 | 9.61% | 465,774 |
| Mar 28, 2025 | 0.87 | 0.88 | 0.80 | 0.82 | 0.82 | -3.60% | 241,198 |
| Mar 27, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | -0.72% | 205,916 |
| Mar 26, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | 0.86 | -6.92% | 343,171 |
| Mar 25, 2025 | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -3.73% | 403,286 |
| Mar 24, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | 0.45% | 342,225 |
| Mar 21, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.55% | 257,309 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.96 | 0.97 | 0.97 | -2.42% | 171,480 |
| Mar 19, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | 3.14% | 257,906 |
| Mar 18, 2025 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -6.61% | 187,187 |
| Mar 17, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 375,792 |
| Mar 14, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 7.33% | 220,268 |
| Mar 13, 2025 | 0.99 | 0.99 | 0.88 | 0.92 | 0.92 | -6.83% | 300,180 |
| Mar 12, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | 4.32% | 210,732 |
| Mar 11, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 3.72% | 268,818 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -12.86% | 585,510 |