CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.1415
+0.0041 (2.98%)
At close: May 13, 2026, 4:00 PM EDT
0.1420
+0.0005 (0.35%)
After-hours: May 13, 2026, 7:59 PM EDT
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.98% | 6,152,584 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.35% | 4,349,003 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.97% | 3,150,235 |
| May 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.84% | 5,463,485 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.39% | 2,750,912 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.21% | 3,899,506 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.83% | 3,326,444 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.99% | 3,283,401 |
| May 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 2,806,891 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.26% | 4,151,286 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.33% | 4,942,552 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.98% | 2,581,920 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 3,819,857 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.30% | 4,348,378 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.99% | 9,973,532 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.40% | 15,083,525 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.13% | 3,969,008 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -8.36% | 3,613,208 |
| Apr 17, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 9.67% | 5,891,066 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.76% | 3,435,403 |
| Apr 15, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 7,631,993 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 5,744,983 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -10.44% | 11,665,770 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.68% | 40,795,049 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.05% | 2,071,608 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.74% | 3,355,372 |
| Apr 7, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 5.50% | 4,121,750 |
| Apr 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 2,179,041 |
| Apr 2, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.28% | 2,534,485 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 3,290,064 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.14 | 0.18 | 0.18 | -9.75% | 12,552,812 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 2.93% | 16,017,527 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -10.79% | 4,134,537 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -11.17% | 2,976,322 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.58% | 3,052,363 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.23% | 2,023,958 |
| Mar 23, 2026 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | 16.73% | 6,269,003 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -15.85% | 4,051,791 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.46% | 2,283,602 |
| Mar 18, 2026 | 0.28 | 0.29 | 0.22 | 0.27 | 0.27 | -4.02% | 12,239,913 |
| Mar 17, 2026 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -5.14% | 10,747,338 |
| Mar 16, 2026 | 0.25 | 0.31 | 0.23 | 0.30 | 0.30 | 18.98% | 24,592,319 |
| Mar 13, 2026 | 0.27 | 0.32 | 0.24 | 0.25 | 0.25 | 15.18% | 151,502,951 |
| Mar 12, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 4.76% | 10,030,556 |
| Mar 11, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 3,821,826 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.25% | 3,307,689 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -3.22% | 4,740,239 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -10.85% | 10,279,257 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | 10.83% | 82,472,803 |
| Mar 4, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 9.83% | 35,510,999 |