CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
1.830
-0.030 (-1.61%)
At close: Oct 23, 2026, 4:00 PM EDT
1.760
-0.070 (-3.83%)
After-hours: Oct 23, 2026, 7:30 PM EDT
CXApp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.86 | 1.90 | 1.75 | 1.83 | 1.83 | -1.61% | 92,957 |
| Oct 22, 2026 | 1.95 | 2.10 | 1.84 | 1.86 | 1.86 | -3.12% | 166,240 |
| Oct 21, 2026 | 1.94 | 2.05 | 1.89 | 1.92 | 1.92 | -2.54% | 24,544 |
| Oct 20, 2026 | 1.89 | 2.05 | 1.87 | 1.97 | 1.97 | 4.23% | 37,722 |
| Oct 19, 2026 | 2.00 | 2.03 | 1.87 | 1.89 | 1.89 | -1.56% | 82,733 |
| Oct 16, 2026 | 1.95 | 2.00 | 1.89 | 1.92 | 1.92 | -1.03% | 30,399 |
| Oct 15, 2026 | 1.82 | 2.05 | 1.76 | 1.94 | 1.94 | 3.74% | 74,785 |
| Oct 14, 2026 | 1.99 | 2.00 | 1.86 | 1.87 | 1.87 | -6.50% | 54,116 |
| Oct 13, 2026 | 1.98 | 2.06 | 1.90 | 2.00 | 2.00 | 1.01% | 18,381 |
| Oct 12, 2026 | 2.16 | 2.16 | 1.96 | 1.98 | 1.98 | -8.33% | 67,317 |
| Oct 9, 2026 | 2.04 | 2.22 | 2.03 | 2.16 | 2.16 | 7.46% | 88,352 |
| Oct 8, 2026 | 1.90 | 2.06 | 1.89 | 2.01 | 2.01 | 6.35% | 90,443 |
| Oct 7, 2026 | 1.85 | 2.30 | 1.85 | 1.89 | 1.89 | 1.61% | 518,770 |
| Oct 6, 2026 | 2.00 | 2.02 | 1.84 | 1.86 | 1.86 | -11.00% | 212,828 |
| Oct 5, 2026 | 2.30 | 2.38 | 2.09 | 2.09 | 2.09 | -10.30% | 153,377 |
| Oct 2, 2026 | 2.52 | 2.60 | 2.29 | 2.33 | 2.33 | -4.12% | 103,168 |
| Oct 1, 2026 | 2.63 | 2.63 | 2.36 | 2.43 | 2.43 | -4.33% | 120,832 |
| Sep 30, 2026 | 2.63 | 2.79 | 2.52 | 2.54 | 2.54 | 0.40% | 128,377 |
| Sep 29, 2026 | 2.52 | 2.62 | 2.47 | 2.53 | 2.53 | - | 50,819 |
| Sep 28, 2026 | 2.54 | 2.54 | 2.45 | 2.53 | 2.53 | 1.40% | 33,045 |
| Sep 25, 2026 | 2.54 | 2.54 | 2.46 | 2.50 | 2.50 | -3.29% | 37,003 |
| Sep 24, 2026 | 2.48 | 2.60 | 2.40 | 2.58 | 2.58 | 3.20% | 54,450 |
| Sep 23, 2026 | 2.52 | 2.63 | 2.47 | 2.50 | 2.50 | -0.79% | 74,948 |
| Sep 22, 2026 | 2.51 | 2.65 | 2.41 | 2.52 | 2.52 | 0.40% | 69,128 |
| Sep 21, 2026 | 2.53 | 2.58 | 2.50 | 2.51 | 2.51 | 1.21% | 29,287 |
| Sep 18, 2026 | 2.50 | 2.58 | 2.45 | 2.48 | 2.48 | -1.98% | 78,590 |
| Sep 17, 2026 | 2.55 | 2.61 | 2.49 | 2.53 | 2.53 | 2.85% | 67,487 |
| Sep 16, 2026 | 2.57 | 2.58 | 2.39 | 2.46 | 2.46 | -4.65% | 114,354 |
| Sep 15, 2026 | 2.69 | 2.76 | 2.52 | 2.58 | 2.58 | -4.09% | 102,997 |
| Sep 14, 2026 | 2.83 | 2.94 | 2.68 | 2.69 | 2.69 | -5.28% | 279,966 |
| Sep 11, 2026 | 2.97 | 3.09 | 2.81 | 2.84 | 2.84 | -3.73% | 82,140 |
| Sep 10, 2026 | 3.00 | 3.08 | 2.89 | 2.95 | 2.95 | -2.96% | 127,793 |
| Sep 9, 2026 | 3.11 | 3.16 | 3.00 | 3.04 | 3.04 | -3.18% | 122,395 |
| Sep 8, 2026 | 3.40 | 3.44 | 3.14 | 3.14 | 3.14 | -7.92% | 279,871 |
| Sep 4, 2026 | 3.42 | 3.53 | 3.22 | 3.41 | 3.41 | -0.29% | 253,466 |
| Sep 3, 2026 | 3.65 | 3.79 | 3.40 | 3.42 | 3.42 | -4.74% | 213,491 |
| Sep 2, 2026 | 3.50 | 3.62 | 3.33 | 3.59 | 3.59 | 1.70% | 56,377 |
| Sep 1, 2026 | 3.59 | 3.65 | 3.44 | 3.53 | 3.53 | -3.55% | 74,369 |
| Aug 31, 2026 | 3.56 | 3.76 | 3.53 | 3.66 | 3.66 | 1.39% | 82,780 |
| Aug 28, 2026 | 3.91 | 3.92 | 3.54 | 3.61 | 3.61 | -8.84% | 121,109 |
| Aug 27, 2026 | 3.93 | 4.14 | 3.81 | 3.96 | 3.96 | 0.76% | 114,084 |
| Aug 26, 2026 | 3.86 | 4.05 | 3.72 | 3.93 | 3.93 | 1.03% | 165,416 |
| Aug 25, 2026 | 3.79 | 3.95 | 3.70 | 3.89 | 3.89 | -0.26% | 67,771 |
| Aug 24, 2026 | 3.87 | 4.00 | 3.45 | 3.90 | 3.90 | 1.30% | 436,013 |
| Aug 21, 2026 | 3.92 | 4.12 | 3.82 | 3.85 | 3.85 | -2.28% | 263,008 |
| Aug 20, 2026 | 4.46 | 4.67 | 3.70 | 3.94 | 3.94 | -14.16% | 923,953 |
| Aug 19, 2026 | 4.05 | 4.60 | 3.94 | 4.59 | 4.59 | 7.75% | 667,186 |
| Aug 18, 2026 | 4.35 | 4.88 | 4.02 | 4.26 | 4.26 | -4.27% | 2,369,027 |
| Aug 17, 2026 | 5.35 | 5.41 | 4.45 | 4.45 | 4.45 | -19.53% | 349,549 |
| Aug 14, 2026 | 6.21 | 6.28 | 4.63 | 5.53 | 5.53 | -37.09% | 868,029 |