Skip to main content
logo
CXApp Inc. (CXAIW)
NASDAQ: CXAIW · Real-Time Price · USD · Warrants
0.0735
+0.0037 (5.30%)
At close: Jul 3, 2025, 1:00 PM
0.0736
+0.0001 (0.14%)
After-hours: Jul 3, 2025, 4:02 PM EDT

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.070.070.070.070.075.30%66,844
Jul 2, 20250.070.070.070.070.07-7.18%41,470
Jul 1, 20250.070.090.070.080.081.21%20,226
Jun 30, 20250.080.080.070.070.073.19%20,836
Jun 27, 20250.070.080.060.070.070.14%103,609
Jun 26, 20250.070.080.060.070.072.71%30,357
Jun 25, 20250.070.070.060.070.07-4.89%7,992
Jun 24, 20250.070.070.070.070.07-1.60%4,603
Jun 23, 20250.070.070.070.070.07-157
Jun 20, 20250.070.080.070.070.07-0.27%8,296
Jun 18, 20250.080.080.080.080.08-4.94%522
Jun 17, 20250.080.080.070.080.081.81%14,223
Jun 16, 20250.070.080.070.080.08-0.64%1,344
Jun 13, 20250.080.080.070.080.08-1.64%22,437
Jun 12, 20250.070.080.070.080.085.73%2,253
Jun 11, 20250.080.080.070.080.086.99%42,864
Jun 10, 20250.070.080.070.070.07-1.82%47,507
Jun 9, 20250.070.070.070.070.07-3.25%11,989
Jun 6, 20250.070.070.070.070.07-0.27%809
Jun 5, 20250.070.070.070.070.075.71%20,143
Jun 4, 20250.070.070.070.070.07-6.42%44,095
Jun 3, 20250.080.080.070.070.071.08%7,415
Jun 2, 20250.070.080.060.070.071.37%33,459
May 30, 20250.060.080.060.070.07-6.65%19,476
May 29, 20250.060.080.060.080.085.68%10,331
May 28, 20250.080.080.060.070.07-4.88%57,243
May 27, 20250.060.080.060.080.0812.75%100,384
May 23, 20250.070.070.060.070.0712.20%32,685
May 22, 20250.070.070.060.060.06-16.33%67,008
May 21, 20250.060.070.060.070.07-14.53%129,379
May 20, 20250.080.090.070.090.0918.13%208,609
May 19, 20250.080.080.060.070.07-6.67%175,995
May 16, 20250.070.080.060.080.0812.55%65,292
May 15, 20250.080.080.050.070.07-11.15%83,440
May 14, 20250.070.090.070.080.087.00%54,580
May 13, 20250.070.070.070.070.073.55%14,105
May 12, 20250.070.080.070.070.076.51%4,935
May 9, 20250.070.080.070.070.07-8.07%48,533
May 8, 20250.070.070.070.070.070.28%6,866
May 7, 20250.070.070.070.070.07-10,657
May 6, 20250.070.070.070.070.07-3.11%5,608
May 5, 20250.080.080.070.070.075.71%57,318
May 2, 20250.080.080.070.070.07-9.68%54,446
May 1, 20250.070.080.070.080.0819.23%16,511
Apr 30, 20250.070.080.060.070.07-24.86%37,560
Apr 29, 20250.090.090.070.090.0911.61%24,535
Apr 28, 20250.080.090.070.080.08-1.77%116,347
Apr 25, 20250.100.100.060.080.08-26.26%595,904
Apr 24, 20250.100.110.070.110.111.90%231,609
Apr 23, 20250.090.120.070.110.1118.38%32,067