CXApp Inc. (CXAI)
1.14
0.01 (0.88%)
At close: Feb 28, 2025, 3:59 PM
1.15
0.88%
After-hours: Feb 28, 2025, 07:25 PM EST
CXAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 0.02 | 1.77% | 444,913 |
| 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 |
| Jan 21, 2025 | 1.79 | 1.85 | 1.71 | 1.74 | -0.05 | -2.79% | 568,300 |
| Jan 17, 2025 | 1.89 | 1.93 | 1.77 | 1.79 | -0.10 | -5.29% | 486,600 |
| Jan 16, 2025 | 1.84 | 1.91 | 1.78 | 1.89 | 0.07 | 3.85% | 464,900 |
| Jan 15, 2025 | 1.80 | 1.85 | 1.73 | 1.82 | 0.09 | 5.20% | 657,300 |
| Jan 14, 2025 | 1.77 | 1.82 | 1.69 | 1.73 | 0.04 | 2.37% | 627,125 |
| Jan 13, 2025 | 1.78 | 1.82 | 1.64 | 1.69 | -0.14 | -7.65% | 725,700 |
| Jan 10, 2025 | 1.90 | 1.94 | 1.78 | 1.83 | -0.13 | -6.63% | 999,134 |
| Jan 8, 2025 | 1.97 | 2.00 | 1.87 | 1.96 | -0.10 | -4.85% | 785,700 |
| Jan 7, 2025 | 2.30 | 2.35 | 2.02 | 2.06 | -0.21 | -9.25% | 1,441,409 |
| Jan 6, 2025 | 2.34 | 2.54 | 2.14 | 2.27 | 0.02 | 0.89% | 3,703,639 |
| Jan 3, 2025 | 2.02 | 2.30 | 2.00 | 2.25 | 0.25 | 12.50% | 2,156,238 |
| Jan 2, 2025 | 1.85 | 2.05 | 1.83 | 2.00 | 0.18 | 9.89% | 977,455 |
| Dec 31, 2024 | 2.03 | 2.04 | 1.77 | 1.82 | -0.17 | -8.54% | 987,803 |
| Dec 30, 2024 | 2.00 | 2.08 | 1.82 | 1.99 | -0.08 | -3.86% | 1,745,900 |
| Dec 27, 2024 | 2.05 | 2.25 | 1.91 | 2.07 | 0.04 | 1.97% | 3,379,328 |
| Dec 26, 2024 | 1.60 | 2.05 | 1.59 | 2.03 | 0.46 | 29.30% | 3,493,328 |
| Dec 24, 2024 | 1.56 | 1.60 | 1.50 | 1.57 | 0.02 | 1.29% | 428,000 |
| Dec 23, 2024 | 1.62 | 1.67 | 1.53 | 1.55 | -0.04 | -2.52% | 598,000 |
| Dec 20, 2024 | 1.55 | 1.68 | 1.53 | 1.59 | 0.01 | 0.63% | 982,700 |
| Dec 19, 2024 | 1.67 | 1.73 | 1.54 | 1.58 | -0.08 | -4.82% | 1,129,427 |
| Dec 18, 2024 | 1.79 | 1.95 | 1.64 | 1.66 | -0.10 | -5.68% | 1,935,200 |
| Dec 17, 2024 | 1.85 | 1.96 | 1.73 | 1.76 | -0.07 | -3.83% | 1,328,540 |
| Dec 16, 2024 | 1.71 | 1.90 | 1.69 | 1.83 | 0.14 | 8.28% | 1,452,000 |