CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
3.810
-0.040 (-1.04%)
Aug 24, 2026, 12:32 PM EDT - Market open
CXApp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.87 | 3.87 | 3.62 | 3.63 | - | -5.71% | 75,783 |
| Aug 21, 2026 | 3.92 | 4.12 | 3.82 | 3.85 | 3.85 | -2.28% | 254,900 |
| Aug 20, 2026 | 4.46 | 4.67 | 3.70 | 3.94 | 3.94 | -14.16% | 916,798 |
| 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 |
| Aug 13, 2026 | 8.19 | 9.45 | 8.13 | 8.79 | 8.79 | 8.18% | 301,875 |
| Aug 12, 2026 | 8.14 | 8.20 | 7.73 | 8.13 | 8.13 | -0.49% | 73,284 |
| Aug 11, 2026 | 8.00 | 8.63 | 8.00 | 8.17 | 8.17 | 0.49% | 70,882 |
| Aug 10, 2026 | 8.75 | 8.75 | 7.79 | 8.13 | 8.13 | 1.56% | 132,808 |
| Aug 7, 2026 | 7.35 | 8.06 | 7.25 | 8.00 | 8.00 | 14.29% | 170,488 |
| Aug 6, 2026 | 7.23 | 7.50 | 7.00 | 7.00 | 7.00 | -1.13% | 53,223 |
| Aug 5, 2026 | 7.25 | 7.50 | 6.94 | 7.08 | 7.08 | -0.98% | 54,535 |
| Aug 4, 2026 | 7.03 | 7.43 | 6.87 | 7.15 | 7.15 | 1.85% | 68,044 |
| Aug 3, 2026 | 6.25 | 7.25 | 6.25 | 7.02 | 7.02 | 14.52% | 131,493 |
| Jul 31, 2026 | 6.33 | 6.50 | 6.05 | 6.13 | 6.13 | -1.53% | 42,491 |
| Jul 30, 2026 | 6.00 | 6.61 | 5.97 | 6.23 | 6.23 | 5.24% | 73,832 |
| Jul 29, 2026 | 6.62 | 6.62 | 5.92 | 5.92 | 5.92 | -5.89% | 101,191 |
| Jul 28, 2026 | 5.72 | 6.44 | 5.61 | 6.29 | 6.29 | 13.24% | 121,808 |
| Jul 27, 2026 | 5.47 | 5.75 | 5.31 | 5.55 | 5.55 | 1.56% | 76,040 |
| Jul 24, 2026 | 5.79 | 5.97 | 5.28 | 5.47 | 5.47 | -8.84% | 128,301 |
| Jul 23, 2026 | 6.16 | 6.34 | 5.95 | 6.00 | 6.00 | -4.08% | 68,371 |
| Jul 22, 2026 | 6.50 | 6.67 | 6.23 | 6.25 | 6.25 | -2.42% | 63,938 |
| Jul 21, 2026 | 6.54 | 6.83 | 6.41 | 6.41 | 6.41 | -1.54% | 64,168 |
| Jul 20, 2026 | 6.80 | 6.90 | 6.50 | 6.51 | 6.51 | -2.62% | 42,013 |
| Jul 17, 2026 | 6.93 | 6.94 | 6.26 | 6.68 | 6.68 | -3.88% | 147,463 |
| Jul 16, 2026 | 7.34 | 7.67 | 6.95 | 6.95 | 6.95 | -4.86% | 102,137 |
| Jul 15, 2026 | 7.75 | 7.91 | 7.26 | 7.31 | 7.31 | -2.60% | 41,900 |
| Jul 14, 2026 | 7.49 | 8.07 | 7.40 | 7.50 | 7.50 | 1.01% | 49,043 |
| Jul 13, 2026 | 7.80 | 7.85 | 7.35 | 7.43 | 7.43 | -5.53% | 38,247 |
| Jul 10, 2026 | 7.80 | 7.91 | 7.51 | 7.86 | 7.86 | 0.13% | 43,648 |
| Jul 9, 2026 | 7.99 | 8.04 | 7.50 | 7.85 | 7.85 | -3.38% | 54,122 |
| Jul 8, 2026 | 7.40 | 8.17 | 7.26 | 8.13 | 8.13 | 8.62% | 101,991 |
| Jul 7, 2026 | 7.83 | 7.84 | 7.28 | 7.48 | 7.48 | -6.50% | 163,488 |
| Jul 6, 2026 | 8.26 | 8.54 | 8.00 | 8.00 | 8.00 | -4.13% | 142,072 |
| Jul 2, 2026 | 8.69 | 8.84 | 8.05 | 8.35 | 8.35 | -2.40% | 85,526 |
| Jul 1, 2026 | 9.20 | 10.00 | 8.55 | 8.55 | 8.55 | -8.16% | 123,103 |
| Jun 30, 2026 | 9.45 | 9.84 | 9.22 | 9.31 | 9.31 | 0.65% | 56,968 |
| Jun 29, 2026 | 9.50 | 9.94 | 9.25 | 9.25 | 9.25 | -1.60% | 81,644 |
| Jun 26, 2026 | 8.75 | 9.74 | 8.56 | 9.40 | 9.40 | 6.94% | 163,281 |
| Jun 25, 2026 | 9.20 | 10.00 | 8.65 | 8.79 | 8.79 | -4.25% | 264,649 |
| Jun 24, 2026 | 10.81 | 11.17 | 8.57 | 9.18 | 9.18 | -16.96% | 336,304 |
| Jun 23, 2026 | 11.69 | 12.19 | 11.06 | 11.06 | 11.06 | -6.07% | 120,756 |
| Jun 22, 2026 | 12.70 | 12.81 | 11.36 | 11.77 | 11.77 | -7.72% | 192,298 |
| Jun 18, 2026 | 10.95 | 13.23 | 10.73 | 12.76 | 12.76 | 19.15% | 750,607 |
| Jun 17, 2026 | 10.28 | 10.71 | 9.90 | 10.71 | 10.71 | -2.10% | 111,831 |
| Jun 16, 2026 | 10.13 | 10.94 | 9.60 | 10.94 | 10.94 | 6.68% | 162,101 |
| Jun 15, 2026 | 10.06 | 10.50 | 9.87 | 10.25 | 10.25 | 3.02% | 147,959 |
| Jun 12, 2026 | 10.89 | 11.34 | 9.73 | 9.95 | 9.95 | -13.10% | 246,999 |