CXApp Inc. (CXAI)
NASDAQ: CXAI
· Real-Time Price · USD
0.81
-0.03 (-3.27%)
At close: Aug 15, 2025, 11:03 AM
CXAI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 0.86 | 0.88 | 0.80 | 0.84 | 0.84 | -3.45% | 1,186,073 |
Aug 13, 2025 | 0.95 | 0.96 | 0.86 | 0.87 | 0.87 | -3.33% | 1,542,009 |
Aug 12, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | 1.12% | 818,836 |
Aug 11, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -3.26% | 524,109 |
Aug 8, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 3.37% | 279,609 |
Aug 7, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 312,465 |
Aug 6, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 196,432 |
Aug 5, 2025 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | -1.06% | 464,802 |
Aug 4, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.30% | 269,637 |
Aug 1, 2025 | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | -1.09% | 505,635 |
Jul 31, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -6.12% | 524,048 |
Jul 30, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 372,076 |
Jul 29, 2025 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -0.98% | 317,500 |
Jul 28, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -5.56% | 498,100 |
Jul 25, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 353,938 |
Jul 24, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 469,900 |
Jul 23, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 739,339 |
Jul 22, 2025 | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -2.70% | 471,935 |
Jul 21, 2025 | 1.03 | 1.15 | 1.03 | 1.11 | 1.11 | 8.82% | 2,150,100 |
Jul 18, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 367,200 |