CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.2211
-0.0143 (-6.07%)
At close: Jun 23, 2026, 4:00 PM EDT
0.2248
+0.0037 (1.67%)
After-hours: Jun 23, 2026, 7:59 PM EDT
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.07% | 5,813,138 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.72% | 9,423,130 |
| Jun 18, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 19.15% | 36,385,908 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.10% | 5,398,364 |
| Jun 16, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 6.68% | 7,563,104 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 6,964,256 |
| Jun 12, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -13.10% | 11,738,170 |
| Jun 11, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 6.71% | 10,159,913 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.28% | 6,554,131 |
| Jun 9, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -7.01% | 17,786,552 |
| Jun 8, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -2.31% | 19,994,350 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.21 | 0.25 | 0.25 | -3.33% | 80,865,195 |
| Jun 4, 2026 | 0.31 | 0.33 | 0.25 | 0.26 | 0.26 | 60.36% | 518,110,300 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -21.58% | 21,736,574 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -0.98% | 14,882,339 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -1.20% | 60,464,103 |
| May 29, 2026 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 21.42% | 38,442,123 |
| May 28, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -14.12% | 11,773,585 |
| May 27, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -12.45% | 12,953,478 |
| May 26, 2026 | 0.19 | 0.25 | 0.19 | 0.23 | 0.23 | 25.23% | 44,310,969 |
| May 22, 2026 | 0.22 | 0.23 | 0.18 | 0.18 | 0.18 | -9.25% | 31,985,897 |
| May 21, 2026 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | 12.36% | 113,762,226 |
| May 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.20% | 19,722,075 |
| May 19, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 20.00% | 28,095,839 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.07% | 5,944,147 |
| 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 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.26% | 4,157,034 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.33% | 4,983,602 |
| 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 |