Skip to main content
CXApp Inc. (CXAIW)
NASDAQ: CXAIW · Real-Time Price · USD · Warrants
0.0644
-0.0086 (-11.78%)
Jun 2, 2025, 4:00 PM - Market closed

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 20250.080.090.080.090.09-1.00%37,398
Apr 21, 20250.080.090.070.090.09-6.18%38,429
Apr 17, 20250.080.100.080.100.10-1.14%2,457
Apr 16, 20250.100.100.080.100.10-0.41%43,746
Apr 15, 20250.100.100.080.100.10-2.61%76,415
Apr 14, 20250.080.110.080.100.1021.46%12,197
Apr 11, 20250.090.100.080.080.08-6.39%22,075
Apr 10, 20250.080.120.070.090.09-0.90%442,241
Apr 9, 20250.090.140.070.090.09-38.61%361,928
Apr 8, 20250.140.150.090.140.14-3.36%35,054
Apr 7, 20250.110.160.080.150.1510.04%109,269
Apr 4, 20250.140.160.120.140.140.30%190,880
Apr 3, 20250.140.140.100.140.14-3.57%43,976
Apr 2, 20250.140.140.110.140.14-22,392
Apr 1, 20250.130.140.130.140.145.50%405
Mar 31, 20250.150.150.130.130.13-9.97%2,279
Mar 28, 20250.150.150.130.150.15-1.73%13,779
Mar 27, 20250.150.150.130.150.150.07%5,806
Mar 26, 20250.150.150.130.150.157.07%4,096
Mar 25, 20250.150.150.120.140.14-6.29%34,515
Mar 24, 20250.130.150.130.150.15-0.33%1,413
Mar 21, 20250.150.150.150.150.15-34