CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.1506
+0.0021 (1.41%)
Jul 14, 2026, 10:35 AM EDT - Market open
CXApp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.14% | 280,504 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.53% | 1,825,985 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 2,137,416 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.38% | 2,613,822 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.62% | 4,855,783 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.50% | 7,837,168 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.13% | 6,956,547 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.40% | 4,117,918 |
| Jul 1, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -8.16% | 5,771,136 |
| Jun 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.65% | 2,737,061 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.60% | 4,064,210 |
| Jun 26, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.94% | 8,164,074 |
| Jun 25, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -4.25% | 13,232,471 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -16.96% | 16,815,226 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.07% | 6,037,849 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.72% | 9,614,904 |
| Jun 18, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 19.15% | 37,530,359 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.10% | 5,591,558 |
| Jun 16, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 6.68% | 8,105,063 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 7,397,985 |
| Jun 12, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -13.10% | 12,349,997 |
| Jun 11, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 6.71% | 10,470,061 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.28% | 7,099,589 |
| Jun 9, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -7.01% | 18,299,895 |
| Jun 8, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -2.31% | 20,672,787 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.21 | 0.25 | 0.25 | -3.33% | 83,515,702 |
| Jun 4, 2026 | 0.31 | 0.33 | 0.25 | 0.26 | 0.26 | 60.36% | 538,180,478 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -21.58% | 69,761,814 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -0.98% | 15,034,577 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -1.20% | 62,008,842 |
| May 29, 2026 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 21.42% | 41,713,701 |
| May 28, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -14.12% | 12,360,272 |
| May 27, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -12.45% | 13,353,836 |
| May 26, 2026 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 25.23% | 45,144,306 |
| May 22, 2026 | 0.22 | 0.23 | 0.18 | 0.18 | 0.18 | -9.25% | 32,517,049 |
| May 21, 2026 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | 12.36% | 116,744,223 |
| May 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.20% | 20,540,575 |
| May 19, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 20.00% | 29,693,342 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.07% | 5,994,180 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.36% | 3,029,018 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.99% | 6,076,620 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.98% | 7,900,279 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.35% | 4,445,691 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.97% | 3,409,981 |
| May 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.84% | 5,528,346 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.39% | 2,900,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.21% | 3,930,505 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.83% | 3,348,581 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.99% | 3,359,733 |
| May 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 3,131,982 |