Price Alert

CXApp Inc. (CXAI)

NASDAQ: CXAI · Real-Time Price · USD

0.83

0.03 (3.80%)

At close: Oct 03, 2025, 3:59 PM

0.83

0.13%

After-hours: Oct 03, 2025, 07:54 PM EDT

CXAI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	0.82	0.88	0.81	0.83	0.83	3.75%	882,986
Oct 2, 2025	0.74	0.81	0.74	0.80	0.80	8.11%	1,140,600
Oct 1, 2025	0.73	0.75	0.72	0.74	0.74	0.00%	216,249
Sep 30, 2025	0.75	0.75	0.70	0.74	0.74	0.00%	207,400
Sep 29, 2025	0.75	0.76	0.71	0.74	0.74	0.00%	495,013
Sep 26, 2025	0.72	0.75	0.70	0.74	0.74	2.78%	466,625
Sep 25, 2025	0.73	0.75	0.69	0.72	0.72	-5.26%	1,430,405
Sep 24, 2025	0.78	0.80	0.75	0.76	0.76	-1.30%	566,600
Sep 23, 2025	0.80	0.82	0.76	0.77	0.77	-1.28%	1,018,921
Sep 22, 2025	0.78	0.81	0.73	0.78	0.78	-1.27%	740,400
Sep 19, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	571,100
Sep 18, 2025	0.72	0.82	0.71	0.78	0.78	8.33%	1,160,237
Sep 17, 2025	0.73	0.75	0.71	0.72	0.72	0.00%	414,544
Sep 16, 2025	0.71	0.74	0.71	0.72	0.72	-1.37%	388,829
Sep 15, 2025	0.73	0.74	0.70	0.73	0.73	-3.95%	762,249
Sep 12, 2025	0.75	0.78	0.73	0.76	0.76	2.70%	1,457,542
Sep 11, 2025	0.68	0.74	0.68	0.74	0.74	7.25%	518,024
Sep 10, 2025	0.69	0.70	0.66	0.69	0.69	-1.43%	712,334
Sep 9, 2025	0.70	0.72	0.68	0.70	0.70	-2.78%	527,000
Sep 8, 2025	0.74	0.74	0.69	0.72	0.72	-1.37%	894,200

Page 1 of 59