Price Alert

CXApp Inc. (CXAI)

NASDAQ: CXAI · Real-Time Price · USD

0.73

-0.00 (-0.30%)

At close: Sep 08, 2025, 3:09 PM

CXAI Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.67	0.73	0.65	0.73	0.73	14.06%	929,974
Sep 4, 2025	0.68	0.68	0.61	0.64	0.64	-5.88%	928,832
Sep 3, 2025	0.73	0.73	0.68	0.68	0.68	-5.56%	866,700
Sep 2, 2025	0.75	0.75	0.70	0.72	0.72	-4.00%	604,302
Aug 29, 2025	0.80	0.80	0.74	0.75	0.75	-6.25%	481,500
Aug 28, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	361,431
Aug 27, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	323,017
Aug 26, 2025	0.79	0.82	0.78	0.81	0.81	2.53%	256,400
Aug 25, 2025	0.80	0.83	0.79	0.79	0.79	-1.25%	425,940
Aug 22, 2025	0.75	0.81	0.72	0.80	0.80	6.67%	767,204
Aug 21, 2025	0.74	0.77	0.74	0.75	0.75	0.00%	389,700
Aug 20, 2025	0.78	0.79	0.75	0.75	0.75	-3.85%	825,732
Aug 19, 2025	0.83	0.83	0.78	0.78	0.78	-4.88%	767,200
Aug 18, 2025	0.82	0.85	0.81	0.82	0.82	-1.20%	418,903
Aug 15, 2025	0.84	0.84	0.80	0.83	0.83	-1.19%	642,100
Aug 14, 2025	0.86	0.88	0.80	0.84	0.84	-3.45%	1,212,100
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