CXApp Inc. Class A CXAI
NASDAQ · United States · Technology Services
$2.43-0.11 (-4.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.45 | -3.54% | $2.63 | $2.63 | $2.36 | 75.65K |
| 2026-09-30 | $2.54 | +0.40% | $2.63 | $2.79 | $2.52 | 128.50K |
| 2026-09-29 | $2.53 | 0.00% | $2.52 | $2.62 | $2.47 | 50.10K |
| 2026-09-28 | $2.53 | +1.40% | $2.54 | $2.54 | $2.45 | 31.20K |
| 2026-09-25 | $2.49 | -3.29% | $2.54 | $2.54 | $2.46 | 30.60K |
| 2026-09-24 | $2.58 | +3.20% | $2.48 | $2.60 | $2.40 | 54.20K |
| 2026-09-23 | $2.50 | -0.79% | $2.52 | $2.63 | $2.47 | 74.80K |
| 2026-09-22 | $2.52 | +0.40% | $2.51 | $2.65 | $2.41 | 68.20K |
| 2026-09-21 | $2.51 | +1.21% | $2.53 | $2.58 | $2.50 | 29.30K |
| 2026-09-18 | $2.48 | -1.98% | $2.50 | $2.58 | $2.45 | 77.80K |
| 2026-09-17 | $2.53 | +2.85% | $2.55 | $2.61 | $2.49 | 67.50K |
| 2026-09-16 | $2.46 | -4.65% | $2.57 | $2.58 | $2.39 | 114.10K |
| 2026-09-15 | $2.58 | -4.09% | $2.69 | $2.76 | $2.52 | 101.90K |
| 2026-09-14 | $2.69 | -5.28% | $2.83 | $2.94 | $2.67 | 277.30K |
| 2026-09-11 | $2.84 | -3.73% | $2.97 | $3.09 | $2.81 | 81.90K |
| 2026-09-10 | $2.95 | -2.96% | $3.00 | $3.08 | $2.89 | 126.20K |
| 2026-09-09 | $3.04 | -3.18% | $3.11 | $3.16 | $3.00 | 122.30K |
| 2026-09-08 | $3.14 | -7.92% | $3.40 | $3.44 | $3.14 | 278.60K |
| 2026-09-04 | $3.41 | -0.29% | $3.42 | $3.53 | $3.22 | 247.00K |
| 2026-09-03 | $3.42 | -4.74% | $3.65 | $3.79 | $3.40 | 213.40K |
| 2026-09-02 | $3.59 | +1.70% | $3.50 | $3.62 | $3.33 | 55.30K |
| 2026-09-01 | $3.53 | -3.55% | $3.59 | $3.65 | $3.44 | 74.10K |
| 2026-08-31 | $3.66 | +1.39% | $3.56 | $3.76 | $3.53 | 82.60K |
| 2026-08-28 | $3.61 | -8.84% | $3.91 | $3.92 | $3.54 | 119.50K |
| 2026-08-27 | $3.96 | +0.76% | $3.93 | $4.14 | $3.81 | 114.10K |
| 2026-08-26 | $3.93 | +1.03% | $3.86 | $4.05 | $3.72 | 165.20K |
| 2026-08-25 | $3.89 | -0.26% | $3.79 | $3.95 | $3.70 | 67.40K |
| 2026-08-24 | $3.90 | +1.30% | $3.87 | $4.00 | $3.44 | 433.50K |
| 2026-08-21 | $3.85 | -2.28% | $3.92 | $4.12 | $3.82 | 256.80K |
| 2026-08-20 | $3.94 | -14.16% | $4.46 | $4.67 | $3.70 | 924.00K |
| 2026-08-19 | $4.59 | +7.75% | $4.05 | $4.60 | $3.94 | 667.20K |
| 2026-08-18 | $4.26 | -4.27% | $4.35 | $4.88 | $4.02 | 2.37M |
| 2026-08-17 | $4.45 | -19.82% | $5.35 | $5.40 | $4.45 | 349.55K |
| 2026-08-14 | $5.55 | -36.93% | $6.20 | $6.30 | $4.65 | 868.03K |
| 2026-08-13 | $8.80 | +7.98% | $8.20 | $9.45 | $8.15 | 301.88K |
| 2026-08-12 | $8.15 | 0.00% | $8.15 | $8.20 | $7.75 | 73.28K |
| 2026-08-11 | $8.15 | 0.00% | $8.00 | $8.65 | $8.00 | 70.88K |
| 2026-08-10 | $8.15 | +1.87% | $8.75 | $8.75 | $7.80 | 132.81K |
| 2026-08-07 | $8.00 | +14.29% | $7.35 | $8.05 | $7.25 | 170.49K |
| 2026-08-06 | $7.00 | -1.41% | $7.25 | $7.50 | $7.00 | 53.22K |
| 2026-08-05 | $7.10 | -0.70% | $7.25 | $7.50 | $6.95 | 54.54K |
| 2026-08-04 | $7.15 | +2.14% | $7.05 | $7.45 | $6.85 | 68.04K |
| 2026-08-03 | $7.00 | +13.82% | $6.25 | $7.25 | $6.25 | 131.49K |
| 2026-07-31 | $6.15 | -1.60% | $6.35 | $6.50 | $6.05 | 42.49K |
| 2026-07-30 | $6.25 | +5.93% | $6.00 | $6.60 | $5.95 | 73.83K |
| 2026-07-29 | $5.90 | -6.35% | $6.60 | $6.60 | $5.90 | 101.19K |
| 2026-07-28 | $6.30 | +13.51% | $5.70 | $6.45 | $5.60 | 121.81K |
| 2026-07-27 | $5.55 | +1.83% | $5.45 | $5.75 | $5.30 | 76.04K |
| 2026-07-24 | $5.45 | -9.17% | $5.80 | $5.95 | $5.30 | 128.30K |
| 2026-07-23 | $6.00 | -4.00% | $6.15 | $6.35 | $5.95 | 68.37K |
| 2026-07-22 | $6.25 | -2.34% | $6.50 | $6.65 | $6.25 | 63.94K |
| 2026-07-21 | $6.40 | -1.54% | $6.55 | $6.85 | $6.40 | 64.17K |
| 2026-07-20 | $6.50 | -2.99% | $6.80 | $6.90 | $6.50 | 42.01K |
| 2026-07-17 | $6.70 | -3.60% | $6.95 | $6.95 | $6.25 | 147.46K |
| 2026-07-16 | $6.95 | -4.79% | $7.35 | $7.65 | $6.95 | 102.14K |
| 2026-07-15 | $7.30 | -2.67% | $7.75 | $7.90 | $7.25 | 41.90K |
| 2026-07-14 | $7.50 | +0.67% | $7.50 | $8.05 | $7.40 | 49.04K |
| 2026-07-13 | $7.45 | -5.10% | $7.80 | $7.85 | $7.35 | 38.25K |
| 2026-07-10 | $7.85 | 0.00% | $7.80 | $7.90 | $7.50 | 43.65K |
| 2026-07-09 | $7.85 | -3.68% | $8.00 | $8.05 | $7.50 | 54.12K |
| 2026-07-08 | $8.15 | +8.67% | $7.40 | $8.15 | $7.25 | 101.99K |
| 2026-07-07 | $7.50 | -6.25% | $7.85 | $7.85 | $7.30 | 163.49K |
| 2026-07-06 | $8.00 | -4.19% | $8.25 | $8.55 | $8.00 | 142.07K |
| 2026-07-02 | $8.35 | -2.34% | $8.70 | $8.85 | $8.05 | 85.53K |
| 2026-07-01 | $8.55 | -8.06% | $9.20 | $10.00 | $8.55 | 123.10K |
| 2026-06-30 | $9.30 | +0.54% | $9.45 | $9.85 | $9.20 | 56.97K |
| 2026-06-29 | $9.25 | -1.60% | $9.50 | $9.95 | $9.25 | 81.64K |
| 2026-06-26 | $9.40 | +6.82% | $8.75 | $9.75 | $8.55 | 163.28K |
| 2026-06-25 | $8.80 | -4.35% | $9.20 | $10.00 | $8.65 | 264.65K |
| 2026-06-24 | $9.20 | -16.74% | $10.80 | $11.15 | $8.55 | 336.30K |
| 2026-06-23 | $11.05 | -5.96% | $11.70 | $12.20 | $11.05 | 120.76K |
| 2026-06-22 | $11.75 | -7.84% | $12.70 | $12.80 | $11.35 | 192.30K |
| 2026-06-18 | $12.75 | +19.16% | $10.95 | $13.25 | $10.75 | 750.61K |
| 2026-06-17 | $10.70 | -2.28% | $10.30 | $10.70 | $9.90 | 111.83K |
| 2026-06-16 | $10.95 | +6.83% | $10.15 | $10.95 | $9.60 | 162.10K |
| 2026-06-15 | $10.25 | +3.02% | $10.05 | $10.50 | $9.85 | 147.96K |
| 2026-06-12 | $9.95 | -13.10% | $10.90 | $11.35 | $9.75 | 241.91K |
| 2026-06-11 | $11.45 | +6.51% | $10.20 | $11.45 | $9.60 | 209.40K |
| 2026-06-10 | $10.75 | -4.02% | $10.90 | $10.90 | $10.30 | 141.99K |
| 2026-06-09 | $11.20 | -7.05% | $11.15 | $12.15 | $10.00 | 366.00K |
| 2026-06-08 | $12.05 | -2.43% | $11.15 | $12.05 | $10.25 | 413.46K |
| 2026-06-05 | $12.35 | -3.14% | $14.00 | $14.15 | $10.65 | 1.67M |
| 2026-06-04 | $12.75 | +60.38% | $15.50 | $16.75 | $12.70 | 10.76M |
| 2026-06-03 | $7.95 | -21.67% | $9.90 | $9.95 | $7.45 | 1.40M |
| 2026-06-02 | $10.15 | -0.98% | $9.55 | $10.15 | $9.10 | 300.69K |
| 2026-06-01 | $10.25 | -1.44% | $11.40 | $12.50 | $9.90 | 1.24M |
| 2026-05-29 | $10.40 | +21.64% | $8.55 | $11.50 | $8.55 | 834.27K |
| 2026-05-28 | $8.55 | -14.07% | $9.60 | $10.10 | $8.45 | 247.21K |
| 2026-05-27 | $9.95 | -12.33% | $11.05 | $11.40 | $9.70 | 267.08K |
| 2026-05-26 | $11.35 | +24.73% | $9.40 | $12.50 | $9.30 | 902.89K |