Skip to main content
CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.188
+0.012 (6.94%)
At close: Jun 26, 2026, 4:00 PM EDT
0.189
+0.001 (0.74%)
After-hours: Jun 26, 2026, 7:55 PM EDT

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.180.190.170.190.196.94%8,122,677
Jun 25, 20260.180.200.170.180.18-4.25%13,232,471
Jun 24, 20260.220.220.170.180.18-16.96%16,815,226
Jun 23, 20260.230.240.220.220.22-6.07%6,037,849
Jun 22, 20260.250.260.230.240.24-7.72%9,614,904
Jun 18, 20260.220.260.210.260.2619.15%37,530,359
Jun 17, 20260.210.210.200.210.21-2.10%5,591,558
Jun 16, 20260.200.220.190.220.226.68%8,105,063
Jun 15, 20260.200.210.200.210.213.02%7,397,985
Jun 12, 20260.220.230.190.200.20-13.10%12,349,997
Jun 11, 20260.200.230.190.230.236.71%10,470,061
Jun 10, 20260.220.220.210.210.21-4.28%7,099,589
Jun 9, 20260.220.240.200.220.22-7.01%18,299,895
Jun 8, 20260.220.240.210.240.24-2.31%20,672,787
Jun 5, 20260.280.280.210.250.25-3.33%83,515,702
Jun 4, 20260.310.330.250.260.2660.36%538,180,478
Jun 3, 20260.200.200.150.160.16-21.58%69,761,814
Jun 2, 20260.190.200.180.200.20-0.98%15,034,577
Jun 1, 20260.230.250.200.210.21-1.20%62,008,842
May 29, 20260.170.230.170.210.2121.42%41,713,701
May 28, 20260.190.200.170.170.17-14.12%12,360,272
May 27, 20260.220.230.190.200.20-12.45%13,353,836
May 26, 20260.190.250.190.230.2325.23%45,144,306
May 22, 20260.220.230.180.180.18-9.25%32,517,049
May 21, 20260.190.230.180.200.2012.36%116,744,223
May 20, 20260.180.190.170.180.185.20%20,540,575
May 19, 20260.140.180.140.170.1720.00%29,693,342
May 18, 20260.140.150.140.140.143.07%5,994,180
May 15, 20260.140.140.140.140.14-2.36%3,029,018
May 14, 20260.140.140.130.140.14-0.99%6,076,620
May 13, 20260.140.140.130.140.142.98%7,900,279
May 12, 20260.140.150.140.140.14-2.35%4,445,691
May 11, 20260.150.150.140.140.14-2.97%3,409,981
May 8, 20260.160.160.140.150.15-5.84%5,528,346
May 7, 20260.150.160.150.150.15-0.39%2,900,000
May 6, 20260.160.160.150.150.15-2.21%3,930,505
May 5, 20260.160.160.160.160.16-2.83%3,348,581
May 4, 20260.170.170.160.160.16-1.99%3,359,733
May 1, 20260.170.170.160.170.171.22%3,131,982
Apr 30, 20260.150.170.150.160.167.26%4,157,034
Apr 29, 20260.160.160.150.150.15-5.33%4,983,602
Apr 28, 20260.160.160.150.160.16-0.98%2,581,920
Apr 27, 20260.160.160.160.160.16-0.61%3,819,857
Apr 24, 20260.160.170.150.160.161.30%4,348,378
Apr 23, 20260.170.180.160.160.16-10.99%9,973,532
Apr 22, 20260.170.180.160.180.188.40%15,083,525
Apr 21, 20260.180.180.160.170.17-7.13%3,969,008
Apr 20, 20260.180.190.180.180.18-8.36%3,613,208
Apr 17, 20260.180.200.170.200.209.67%5,891,066
Apr 16, 20260.180.180.170.180.18-2.76%3,435,403
Apr 15, 20260.160.190.160.190.1912.12%7,631,993
Apr 14, 20260.160.170.160.170.171.23%5,744,983
Apr 13, 20260.160.170.150.160.16-10.44%11,665,770
Apr 10, 20260.180.180.170.180.181.68%40,795,049
Apr 9, 20260.180.190.170.180.18-1.05%2,071,608
Apr 8, 20260.200.200.180.180.18-4.74%3,355,372
Apr 7, 20260.180.200.170.190.195.50%4,121,750
Apr 6, 20260.180.190.170.180.180.56%2,179,041
Apr 2, 20260.170.180.160.180.18-0.28%2,534,485
Apr 1, 20260.170.180.170.180.18-0.55%3,290,064
Mar 31, 20260.180.190.140.180.18-9.75%12,552,812
Mar 30, 20260.210.220.200.200.202.93%16,017,527
Mar 27, 20260.220.220.180.190.19-10.79%4,134,537
Mar 26, 20260.240.250.210.220.22-11.17%2,976,322
Mar 25, 20260.260.270.250.250.25-5.58%3,052,363
Mar 24, 20260.260.270.250.260.26-0.23%2,023,958
Mar 23, 20260.240.280.230.260.2616.73%6,269,003
Mar 20, 20260.260.270.220.220.22-15.85%4,051,791
Mar 19, 20260.260.270.250.270.27-3.46%2,283,602
Mar 18, 20260.280.290.220.270.27-4.02%12,239,913
Mar 17, 20260.290.320.270.290.29-5.14%10,747,338
Mar 16, 20260.250.310.230.300.3018.98%24,592,319
Mar 13, 20260.270.320.240.250.2515.18%151,502,951
Mar 12, 20260.200.220.190.220.224.76%10,030,556
Mar 11, 20260.190.210.190.210.2110.53%3,821,826
Mar 10, 20260.180.200.180.190.19-1.25%3,307,689
Mar 9, 20260.190.200.170.190.19-3.22%4,740,239
Mar 6, 20260.210.220.180.200.20-10.85%10,279,257
Mar 5, 20260.240.250.210.220.2210.83%82,472,803
Mar 4, 20260.190.230.190.200.209.83%35,510,999
Mar 3, 20260.160.200.160.180.1810.56%4,752,031
Mar 2, 20260.170.180.160.170.17-9.55%2,190,581
Feb 27, 20260.190.200.180.180.18-3.07%1,359,339
Feb 26, 20260.190.200.190.190.19-0.63%1,541,761
Feb 25, 20260.180.210.180.190.195.67%2,779,173
Feb 24, 20260.170.190.170.180.182.86%1,018,529
Feb 23, 20260.180.190.170.180.18-5.41%1,914,816
Feb 20, 20260.190.200.190.190.19-2.01%1,692,921
Feb 19, 20260.180.200.180.190.194.83%1,620,447
Feb 18, 20260.180.200.180.180.18-3.59%1,963,053
Feb 17, 20260.200.200.180.190.19-7.20%2,383,766
Feb 13, 20260.200.220.200.200.20-0.35%4,407,850
Feb 12, 20260.220.220.190.200.20-6.22%3,667,136
Feb 11, 20260.230.230.210.220.22-7.59%3,271,935
Feb 10, 20260.240.250.230.230.23-1.65%1,747,851
Feb 9, 20260.230.240.220.240.243.95%1,784,718
Feb 6, 20260.220.240.210.230.237.29%3,472,745
Feb 5, 20260.210.250.210.210.21-2.03%6,780,206
Feb 4, 20260.260.260.210.220.22-17.34%4,877,896
Feb 3, 20260.280.280.240.260.26-5.58%6,167,606