Skip to main content
CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.416
-0.018 (-4.24%)
At close: Dec 5, 2025, 4:00 PM EST
0.428
+0.012 (2.93%)
After-hours: Dec 5, 2025, 7:38 PM EST

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.820.880.810.830.833.66%909,256
Oct 2, 20250.740.810.740.800.807.42%1,140,590
Oct 1, 20250.730.750.720.740.741.00%216,249
Sep 30, 20250.750.750.700.740.74-0.71%207,387
Sep 29, 20250.750.760.710.740.740.46%495,013
Sep 26, 20250.720.750.700.740.743.11%466,625
Sep 25, 20250.730.750.690.720.72-5.76%1,430,405
Sep 24, 20250.780.800.750.760.76-1.37%566,574
Sep 23, 20250.800.820.760.770.77-1.28%1,018,921
Sep 22, 20250.780.810.730.780.78-1.33%740,396
Sep 19, 20250.780.800.770.790.791.12%571,062
Sep 18, 20250.720.820.710.780.788.84%1,160,237
Sep 17, 20250.730.750.710.720.72-0.29%414,544
Sep 16, 20250.710.740.710.720.72-0.55%388,829
Sep 15, 20250.730.740.700.730.73-4.80%762,249
Sep 12, 20250.750.790.730.760.763.41%1,457,542
Sep 11, 20250.680.740.680.740.747.42%518,024
Sep 10, 20250.690.700.660.690.69-1.44%712,334
Sep 9, 20250.700.720.680.700.70-3.45%526,969
Sep 8, 20250.740.740.690.720.72-1.57%894,189
Sep 5, 20250.670.730.650.730.7313.93%929,974
Sep 4, 20250.680.680.610.640.64-5.67%928,832
Sep 3, 20250.730.730.680.680.68-5.22%866,663
Sep 2, 20250.750.750.700.720.72-4.49%604,302
Aug 29, 20250.800.800.740.750.75-5.62%481,462
Aug 28, 20250.790.800.780.800.802.23%361,431
Aug 27, 20250.810.810.780.780.78-3.42%323,017
Aug 26, 20250.790.820.790.810.811.71%256,352
Aug 25, 20250.800.830.790.790.79-0.75%425,940
Aug 22, 20250.750.810.720.800.806.41%767,204
Aug 21, 20250.740.770.740.750.75-0.15%389,675
Aug 20, 20250.780.790.750.750.75-3.59%825,732
Aug 19, 20250.830.830.780.780.78-5.35%767,156
Aug 18, 20250.820.850.810.830.83-0.11%418,903
Aug 15, 20250.840.840.800.830.83-1.37%642,063
Aug 14, 20250.860.880.800.840.84-3.20%1,212,090
Aug 13, 20250.950.960.860.870.87-3.47%1,542,009
Aug 12, 20250.910.930.880.900.901.00%818,836
Aug 11, 20250.930.940.870.890.89-3.27%524,109
Aug 8, 20250.910.930.890.920.922.84%279,609
Aug 7, 20250.930.930.880.890.89-2.31%312,465
Aug 6, 20250.920.950.910.910.91-1.43%196,432
Aug 5, 20250.940.940.880.930.93-1.82%464,802
Aug 4, 20250.910.950.910.940.943.16%269,637
Aug 1, 20250.910.950.890.910.91-1.00%505,635
Jul 31, 20251.001.000.920.920.92-5.68%524,048
Jul 30, 20251.001.020.970.980.98-3.03%372,076
Jul 29, 20251.051.060.981.011.01-0.98%317,490
Jul 28, 20251.081.091.001.021.02-5.56%498,077
Jul 25, 20251.121.121.061.081.08-0.92%353,938
Jul 24, 20251.111.131.081.091.09-2.68%469,877
Jul 23, 20251.081.131.071.121.123.70%739,339
Jul 22, 20251.121.121.031.081.08-2.70%471,935
Jul 21, 20251.031.151.031.111.118.82%2,150,092
Jul 18, 20251.051.061.011.021.02-1.92%367,163
Jul 17, 20251.011.060.991.041.042.97%624,881