CXApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.38	1.39	1.26	1.38	1.38	0.73%	95,710
Nov 12, 2026	1.36	1.45	1.32	1.37	1.37	-3.52%	49,017
Nov 11, 2026	1.43	1.46	1.34	1.42	1.42	0.71%	45,579
Nov 10, 2026	1.35	1.47	1.32	1.41	1.41	2.17%	80,166
Nov 9, 2026	1.39	1.45	1.35	1.38	1.38	1.47%	78,516
Nov 6, 2026	1.20	1.39	1.20	1.36	1.36	14.29%	122,676
Nov 5, 2026	1.51	1.51	1.12	1.19	1.19	-22.73%	277,882
Nov 4, 2026	1.48	1.55	1.44	1.54	1.54	4.05%	306,413
Nov 3, 2026	1.35	1.50	1.35	1.48	1.48	9.63%	122,604
Nov 2, 2026	1.33	1.43	1.33	1.35	1.35	1.50%	114,430
Oct 30, 2026	1.51	1.52	1.26	1.33	1.33	-11.92%	158,138
Oct 29, 2026	1.53	1.64	1.51	1.51	1.51	-3.21%	144,498
Oct 28, 2026	1.75	1.79	1.52	1.56	1.56	-10.86%	96,425
Oct 27, 2026	1.78	1.84	1.75	1.75	1.75	-0.57%	20,206
Oct 26, 2026	1.81	1.85	1.73	1.76	1.76	-3.83%	58,189
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%	167,731
Oct 21, 2026	1.94	2.05	1.89	1.92	1.92	-2.54%	25,590
Oct 20, 2026	1.89	2.05	1.87	1.97	1.97	4.23%	37,843
Oct 19, 2026	2.00	2.03	1.87	1.89	1.89	-1.56%	82,757
Oct 16, 2026	1.95	2.00	1.89	1.92	1.92	-1.03%	30,570
Oct 15, 2026	1.82	2.05	1.76	1.94	1.94	3.74%	74,873
Oct 14, 2026	1.99	2.00	1.86	1.87	1.87	-6.50%	54,554
Oct 13, 2026	1.98	2.06	1.90	2.00	2.00	1.01%	19,547
Oct 12, 2026	2.16	2.16	1.96	1.98	1.98	-8.33%	67,462
Oct 9, 2026	2.04	2.22	2.03	2.16	2.16	7.46%	90,224
Oct 8, 2026	1.90	2.06	1.89	2.01	2.01	6.35%	94,730
Oct 7, 2026	1.85	2.30	1.85	1.89	1.89	1.61%	529,125
Oct 6, 2026	2.00	2.02	1.84	1.86	1.86	-11.00%	217,500
Oct 5, 2026	2.30	2.38	2.09	2.09	2.09	-10.30%	158,046
Oct 2, 2026	2.52	2.60	2.29	2.33	2.33	-4.12%	104,466
Oct 1, 2026	2.63	2.63	2.36	2.43	2.43	-4.33%	123,873
Sep 30, 2026	2.63	2.79	2.52	2.54	2.54	0.40%	134,304
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