CXApp Inc.

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