Skip to main content
CXApp Inc. (CXAI)
NASDAQ: CXAI · Real-Time Price · USD
0.162
-0.002 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
0.157
-0.005 (-2.85%)
Pre-market: Apr 29, 2026, 7:51 AM EDT

CXApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.160.16-0.98%2,383,130
Apr 27, 20260.160.160.160.160.16-0.61%3,801,720
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
Feb 2, 20260.330.330.280.280.28-14.86%7,736,593
Jan 30, 20260.320.340.280.330.337.05%11,841,096
Jan 29, 20260.340.340.300.300.30-9.79%9,113,831
Jan 28, 20260.340.450.320.340.344.00%28,347,229
Jan 27, 20260.310.370.270.330.334.43%15,929,669
Jan 26, 20260.370.380.290.310.3111.14%66,901,612
Jan 23, 20260.280.290.260.280.282.56%3,504,898
Jan 22, 20260.240.280.240.270.275.49%764,094
Jan 21, 20260.270.290.250.260.26-5.89%1,322,823
Jan 20, 20260.290.290.270.280.28-5.17%1,217,219
Jan 16, 20260.290.300.280.290.29-910,190
Jan 15, 20260.300.310.290.290.29-0.21%901,524
Jan 14, 20260.300.300.280.290.29-3.49%1,769,509
Jan 13, 20260.330.340.300.300.30-9.88%2,106,213
Jan 12, 20260.320.350.320.330.330.48%862,679
Jan 9, 20260.350.360.330.330.33-3.00%927,460
Jan 8, 20260.350.350.340.340.34-3.63%645,630
Jan 7, 20260.360.370.340.360.36-1.90%785,431
Jan 6, 20260.350.370.340.360.366.65%1,320,950
Jan 5, 20260.350.370.330.340.34-0.67%2,676,129
Jan 2, 20260.370.380.330.340.343.10%3,871,994
Dec 31, 20250.310.380.300.330.337.10%3,724,867
Dec 30, 20250.300.330.300.310.311.17%1,813,453
Dec 29, 20250.330.330.300.310.31-7.15%1,366,094
Dec 26, 20250.350.350.330.330.33-5.09%1,307,401
Dec 24, 20250.350.360.320.350.35-0.77%1,096,313
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%1,209,876
Dec 18, 20250.400.400.370.370.37-1.33%1,021,332
Dec 17, 20250.420.420.380.380.38-6.39%1,111,156
Dec 16, 20250.370.410.370.400.409.60%1,019,171
Dec 15, 20250.410.410.360.370.37-8.65%1,647,510
Dec 12, 20250.480.480.400.400.40-14.03%2,297,640
Dec 11, 20250.510.510.450.470.47-11.32%3,482,133
Dec 10, 20250.500.550.470.520.524.96%6,324,002
Dec 9, 20250.420.600.420.500.5021.07%31,569,972
Dec 8, 20250.420.440.410.410.41-0.67%601,870
Dec 5, 20250.450.450.410.420.42-4.24%337,702
Dec 4, 20250.400.440.400.430.4312.43%788,668
Dec 3, 20250.400.400.360.390.39-3.50%1,036,363