Skip to main content
CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.183
-0.006 (-3.07%)
At close: Feb 27, 2026, 4:00 PM EST
0.185
+0.002 (0.98%)
After-hours: Feb 27, 2026, 7:59 PM EST

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.190.200.180.190.190.79%1,240,628
Feb 26, 20260.190.200.190.190.19-0.63%1,495,661
Feb 25, 20260.180.210.180.190.195.67%2,697,435
Feb 24, 20260.170.190.170.180.182.86%1,011,070
Feb 23, 20260.180.190.170.180.18-5.41%1,823,171
Feb 20, 20260.190.200.190.190.19-2.01%1,671,412
Feb 19, 20260.180.200.180.190.194.83%1,545,505
Feb 18, 20260.180.200.180.180.18-3.59%1,934,518
Feb 17, 20260.200.200.180.190.19-7.20%2,350,910
Feb 13, 20260.200.220.200.200.20-0.35%3,944,573
Feb 12, 20260.220.220.190.200.20-6.22%3,613,695
Feb 11, 20260.230.230.210.220.22-7.59%3,176,103
Feb 10, 20260.240.250.230.230.23-1.65%1,724,757
Feb 9, 20260.230.240.220.240.243.95%1,765,460
Feb 6, 20260.220.240.210.230.237.29%3,461,122
Feb 5, 20260.210.250.210.210.21-2.03%6,587,802
Feb 4, 20260.260.260.210.220.22-17.34%4,773,831
Feb 3, 20260.280.280.240.260.26-5.58%5,769,814
Feb 2, 20260.330.330.280.280.28-14.86%7,408,090
Jan 30, 20260.320.340.280.330.337.05%11,508,751
Jan 29, 20260.340.340.300.300.30-9.79%8,267,816
Jan 28, 20260.340.450.320.340.344.00%27,819,092
Jan 27, 20260.310.370.270.330.334.43%15,096,664
Jan 26, 20260.370.380.290.310.3111.14%65,144,461
Jan 23, 20260.280.290.260.280.282.56%882,932
Jan 22, 20260.240.280.240.270.275.49%763,457
Jan 21, 20260.270.290.250.260.26-5.89%1,316,127
Jan 20, 20260.290.290.270.280.28-5.17%1,217,219
Jan 16, 20260.290.300.280.290.29-910,070
Jan 15, 20260.300.310.290.290.29-0.21%896,403
Jan 14, 20260.300.300.280.290.29-3.49%1,765,501
Jan 13, 20260.330.340.300.300.30-9.88%2,102,697
Jan 12, 20260.320.350.320.330.330.48%855,059
Jan 9, 20260.350.360.330.330.33-3.00%922,128
Jan 8, 20260.350.350.340.340.34-3.63%625,183
Jan 7, 20260.360.370.340.360.36-1.90%777,380
Jan 6, 20260.350.370.340.360.366.65%1,298,471
Jan 5, 20260.350.370.330.340.34-0.67%2,590,342
Jan 2, 20260.370.380.330.340.343.10%2,780,727
Dec 31, 20250.310.380.300.330.337.10%3,680,774
Dec 30, 20250.300.330.300.310.311.17%1,788,390
Dec 29, 20250.330.330.300.310.31-7.15%1,350,958
Dec 26, 20250.350.350.330.330.33-5.09%1,307,401
Dec 24, 20250.350.360.320.350.35-0.77%1,093,063
Dec 23, 20250.400.410.350.350.35-10.27%1,485,150
Dec 22, 20250.390.410.380.390.391.11%1,449,512
Dec 19, 20250.370.400.370.390.394.38%1,182,336
Dec 18, 20250.400.400.370.370.37-1.33%1,021,332
Dec 17, 20250.420.420.380.380.38-6.39%1,089,644
Dec 16, 20250.370.410.370.400.409.60%992,069
Dec 15, 20250.410.410.360.370.37-8.65%1,647,510
Dec 12, 20250.480.480.400.400.40-14.03%2,269,554
Dec 11, 20250.510.510.450.470.47-11.32%3,361,744
Dec 10, 20250.500.550.470.520.524.96%6,158,618
Dec 9, 20250.420.600.420.500.5021.07%30,965,930
Dec 8, 20250.420.440.410.410.41-0.67%601,768
Dec 5, 20250.450.450.410.420.42-4.24%333,437
Dec 4, 20250.400.440.400.430.4312.43%784,130
Dec 3, 20250.400.400.360.390.39-3.50%1,036,363
Dec 2, 20250.420.440.400.400.40-1.43%860,127
Dec 1, 20250.460.470.400.410.41-12.12%720,015
Nov 28, 20250.470.480.460.460.460.22%412,430
Nov 26, 20250.450.480.440.460.46-0.22%623,409
Nov 25, 20250.450.470.430.460.464.76%597,448
Nov 24, 20250.400.450.400.440.449.59%621,021
Nov 21, 20250.400.430.390.400.40-1.73%908,536
Nov 20, 20250.450.480.410.410.41-7.27%687,456
Nov 19, 20250.480.490.430.440.44-5.50%584,636
Nov 18, 20250.460.470.430.470.471.79%467,460
Nov 17, 20250.530.530.450.460.46-13.65%1,067,624
Nov 14, 20250.500.550.500.530.533.42%659,041
Nov 13, 20250.570.580.500.510.51-9.84%1,698,099
Nov 12, 20250.550.580.540.570.571.08%1,275,328
Nov 11, 20250.580.590.560.560.56-3.61%393,127
Nov 10, 20250.620.620.580.590.59-2.42%716,433
Nov 7, 20250.600.610.550.600.60-2.63%1,219,667
Nov 6, 20250.650.660.600.620.62-4.76%614,107
Nov 5, 20250.640.670.630.650.650.56%472,007
Nov 4, 20250.660.680.630.640.64-6.78%659,736
Nov 3, 20250.740.740.670.690.69-4.92%888,334
Oct 31, 20250.680.750.680.730.736.39%563,569
Oct 30, 20250.690.710.680.680.68-0.87%440,914
Oct 29, 20250.730.730.690.690.69-6.16%782,127
Oct 28, 20250.760.790.730.730.73-4.64%590,635
Oct 27, 20250.780.800.760.770.77-0.89%461,494
Oct 24, 20250.760.780.740.780.783.15%768,377
Oct 23, 20250.720.760.710.750.753.62%360,277
Oct 22, 20250.760.770.710.730.73-5.61%568,367
Oct 21, 20250.800.820.750.770.77-2.14%591,268
Oct 20, 20250.750.800.750.790.796.75%691,881
Oct 17, 20250.760.780.720.740.74-3.39%592,675
Oct 16, 20250.840.840.750.760.76-7.54%1,312,292
Oct 15, 20250.830.910.810.820.82-0.11%2,480,711
Oct 14, 20250.820.850.780.820.82-2.96%903,839
Oct 13, 20250.850.890.820.850.852.29%898,852
Oct 10, 20250.950.960.810.830.83-11.55%2,025,951
Oct 9, 20250.941.040.900.940.941.20%2,901,101
Oct 8, 20250.870.950.860.930.9310.52%1,684,376
Oct 7, 20250.850.870.810.840.841.61%902,851
Oct 6, 20250.810.850.790.830.83-0.27%704,102