CXApp Inc. (CXAI)
0.83
-0.02 (-1.79%)
At close: Apr 03, 2025, 3:03 PM
CXApp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.84 | 0.88 | 0.82 | 0.85 | -0.01 | -1.16% | 185,277 |
| Apr 1, 2025 | 0.89 | 0.90 | 0.83 | 0.86 | -0.04 | -4.44% | 242,000 |
| Mar 31, 2025 | 0.83 | 0.90 | 0.76 | 0.90 | 0.08 | 9.76% | 465,800 |
| Mar 28, 2025 | 0.87 | 0.88 | 0.80 | 0.82 | -0.03 | -3.53% | 241,200 |
| Mar 27, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | -0.01 | -1.16% | 205,916 |
| Mar 26, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | -0.06 | -6.52% | 343,200 |
| Mar 25, 2025 | 0.95 | 0.96 | 0.89 | 0.92 | -0.04 | -4.17% | 403,300 |
| Mar 24, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.01 | 1.05% | 342,225 |
| Mar 21, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | -0.02 | -2.06% | 257,309 |
| Mar 20, 2025 | 0.99 | 1.03 | 0.96 | 0.97 | -0.02 | -2.02% | 171,500 |
| Mar 19, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.03 | 3.13% | 257,906 |
| Mar 18, 2025 | 1.02 | 1.03 | 0.95 | 0.96 | -0.07 | -6.80% | 187,200 |
| Mar 17, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 0.04 | 4.04% | 375,800 |
| Mar 14, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.07 | 7.61% | 220,300 |
| Mar 13, 2025 | 0.99 | 0.99 | 0.88 | 0.92 | -0.07 | -7.07% | 300,200 |
| Mar 12, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.04 | 4.21% | 210,732 |
| Mar 11, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.03 | 3.26% | 268,818 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.90 | 0.92 | -0.13 | -12.38% | 592,800 |
| Mar 7, 2025 | 1.05 | 1.07 | 0.97 | 1.05 | -0.01 | -0.94% | 445,010 |
| Mar 6, 2025 | 1.08 | 1.12 | 1.02 | 1.06 | -0.01 | -0.93% | 255,011 |
| Mar 5, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 0.03 | 2.88% | 218,635 |
| Mar 4, 2025 | 1.06 | 1.13 | 1.00 | 1.04 | -0.05 | -4.59% | 606,800 |
| Mar 3, 2025 | 1.15 | 1.22 | 1.08 | 1.09 | -0.06 | -5.22% | 427,423 |
| Feb 28, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 0.02 | 1.77% | 456,600 |
| Feb 27, 2025 | 1.25 | 1.26 | 1.12 | 1.13 | -0.11 | -8.87% | 426,221 |
| Feb 26, 2025 | 1.31 | 1.34 | 1.16 | 1.24 | -0.04 | -3.13% | 569,546 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.25 | 1.28 | -0.11 | -7.91% | 648,748 |
| Feb 24, 2025 | 1.51 | 1.51 | 1.37 | 1.39 | -0.11 | -7.33% | 564,325 |
| Feb 21, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | -0.07 | -4.46% | 428,840 |
| Feb 20, 2025 | 1.62 | 1.65 | 1.54 | 1.57 | -0.04 | -2.48% | 540,734 |
| Feb 19, 2025 | 1.57 | 1.69 | 1.57 | 1.61 | 0.03 | 1.90% | 348,833 |
| Feb 18, 2025 | 1.60 | 1.64 | 1.56 | 1.58 | -0.03 | -1.86% | 341,755 |
| Feb 14, 2025 | 1.63 | 1.65 | 1.55 | 1.61 | -0.02 | -1.23% | 420,903 |
| Feb 13, 2025 | 1.56 | 1.64 | 1.51 | 1.63 | 0.08 | 5.16% | 585,203 |
| Feb 12, 2025 | 1.51 | 1.56 | 1.46 | 1.55 | 0.03 | 1.97% | 486,601 |
| Feb 11, 2025 | 1.55 | 1.58 | 1.47 | 1.52 | 0.00 | 0.00% | 457,125 |
| Feb 10, 2025 | 1.62 | 1.64 | 1.50 | 1.52 | -0.09 | -5.59% | 720,737 |
| Feb 7, 2025 | 1.56 | 1.62 | 1.55 | 1.61 | 0.05 | 3.21% | 525,534 |
| Feb 6, 2025 | 1.54 | 1.63 | 1.53 | 1.56 | 0.02 | 1.30% | 411,806 |
| Feb 5, 2025 | 1.54 | 1.57 | 1.48 | 1.54 | 0.02 | 1.32% | 491,424 |
| Feb 4, 2025 | 1.48 | 1.58 | 1.47 | 1.52 | 0.03 | 2.01% | 500,100 |
| Feb 3, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | -0.02 | -1.32% | 293,319 |
| Jan 31, 2025 | 1.56 | 1.60 | 1.50 | 1.51 | -0.02 | -1.31% | 670,117 |
| Jan 30, 2025 | 1.52 | 1.60 | 1.50 | 1.53 | 0.00 | 0.00% | 874,600 |
| Jan 29, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | -0.10 | -6.13% | 665,923 |
| Jan 28, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | 0.03 | 1.87% | 625,300 |
| Jan 27, 2025 | 1.62 | 1.69 | 1.52 | 1.60 | -0.11 | -6.43% | 918,800 |
| Jan 24, 2025 | 1.81 | 1.86 | 1.65 | 1.71 | -0.12 | -6.56% | 1,958,900 |
| Jan 23, 2025 | 1.88 | 1.91 | 1.78 | 1.83 | -0.07 | -3.68% | 1,180,547 |
| Jan 22, 2025 | 1.80 | 2.03 | 1.77 | 1.90 | 0.16 | 9.20% | 4,812,100 |