CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
1.190
+0.020 (1.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 1.05 | 1.07 | 0.97 | 1.05 | 1.05 | -0.94% | 445,010 |
| Mar 6, 2025 | 1.08 | 1.12 | 1.02 | 1.06 | 1.06 | -0.93% | 255,011 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 218,635 |
| Mar 4, 2025 | 1.06 | 1.13 | 1.00 | 1.04 | 1.04 | -4.59% | 606,786 |
| Mar 3, 2025 | 1.15 | 1.22 | 1.08 | 1.09 | 1.09 | -5.22% | 427,423 |
| Feb 28, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 456,586 |
| Feb 27, 2025 | 1.25 | 1.26 | 1.12 | 1.13 | 1.13 | -8.50% | 426,221 |
| Feb 26, 2025 | 1.31 | 1.34 | 1.16 | 1.24 | 1.24 | -3.52% | 569,546 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | -7.91% | 648,748 |
| Feb 24, 2025 | 1.51 | 1.51 | 1.37 | 1.39 | 1.39 | -7.33% | 564,325 |
| 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 |