CXApp Inc. (CXAIW)
NASDAQ: CXAIW · Real-Time Price · USD · Warrants
0.0714
-0.0061 (-7.87%)
Apr 29, 2025, 11:45 AM EDT - Market open
CXApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 11.61% | 24,535 |
| Apr 28, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -1.77% | 116,347 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -26.26% | 595,904 |
| Apr 24, 2025 | 0.10 | 0.11 | 0.07 | 0.11 | 0.11 | 1.90% | 231,609 |
| Apr 23, 2025 | 0.09 | 0.12 | 0.07 | 0.11 | 0.11 | 18.38% | 32,067 |
| Apr 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.00% | 37,398 |
| Apr 21, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | -6.18% | 38,429 |
| Apr 17, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -1.14% | 2,457 |
| Apr 16, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -0.41% | 43,746 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -2.61% | 76,415 |
| Apr 14, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 21.46% | 12,197 |
| Apr 11, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -6.39% | 22,075 |
| Apr 10, 2025 | 0.08 | 0.12 | 0.07 | 0.09 | 0.09 | -0.90% | 442,241 |
| Apr 9, 2025 | 0.09 | 0.14 | 0.07 | 0.09 | 0.09 | -38.61% | 361,928 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.09 | 0.14 | 0.14 | -3.36% | 35,054 |
| Apr 7, 2025 | 0.11 | 0.16 | 0.08 | 0.15 | 0.15 | 10.04% | 109,269 |
| Apr 4, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | 0.30% | 190,880 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | -3.57% | 43,976 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | - | 22,392 |
| Apr 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.50% | 405 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.97% | 2,279 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -1.73% | 13,779 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.07% | 5,806 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.07% | 4,096 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -6.29% | 34,515 |
| Mar 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.33% | 1,413 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 200 |
| Mar 19, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -3.33% | 451 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 113 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 7.14% | 46,632 |
| Mar 14, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -0.57% | 933 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1 |
| Mar 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 8.39% | 11,132 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.01% | 33,243 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.63% | 37,953 |
| Mar 7, 2025 | 0.11 | 0.13 | 0.06 | 0.13 | 0.13 | -1.69% | 24,498 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 0.15% | 6,685 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 2,604 |
| Mar 4, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 0.15% | 31,135 |
| Mar 3, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | -6.69% | 5,385 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -7.12% | 35,025 |
| Feb 27, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.77% | 1,170 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -0.20% | 1,371 |
| Feb 25, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | -0.80% | 42,211 |
| Feb 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 6,501 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -3.06% | 8,912 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 1.01% | 84,680 |
| Feb 19, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 17.35% | 63,779 |
| Feb 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 7.92% | 26,526 |