CXApp Inc. (CXAI) Historical Stock Data
3.56 ↓0.22 (-5.82%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CXAI is up 0.88% a day on average. There have been 14 days where CXApp Inc. closed green and 16 days where CXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.85 | 3.56 | ↓$0.29 (-7.53%) | 3.41 | 3.90 | 1.04M |
| 2024-05-06 | 3.40 | 3.78 | ↑$0.38 (11.18%) | 3.40 | 4.06 | 2.29M |
| 2024-05-03 | 3.53 | 3.37 | ↓$0.16 (-4.53%) | 3.32 | 3.53 | 539.98K |
| 2024-05-02 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.31 | 3.56 | 627.28K |
| 2024-05-01 | 3.32 | 3.37 | ↑$0.05 (1.51%) | 3.25 | 3.64 | 1.27M |
| 2024-04-30 | 3.44 | 3.36 | ↓$0.08 (-2.33%) | 3.34 | 3.56 | 581.11K |
| 2024-04-29 | 3.65 | 3.51 | ↓$0.14 (-3.84%) | 3.41 | 3.78 | 879.01K |
| 2024-04-26 | 3.26 | 3.69 | ↑$0.43 (13.19%) | 3.22 | 3.75 | 1.97M |
| 2024-04-25 | 3.44 | 3.21 | ↓$0.23 (-6.69%) | 3.16 | 3.50 | 0.93M |
| 2024-04-24 | 3.60 | 3.48 | ↓$0.12 (-3.33%) | 3.34 | 3.61 | 878.77K |
| 2024-04-23 | 3.56 | 3.52 | ↓$0.04 (-1.12%) | 3.42 | 3.64 | 1.15M |
| 2024-04-22 | 3.49 | 3.62 | ↑$0.13 (3.72%) | 3.39 | 3.68 | 1.43M |
| 2024-04-19 | 3.17 | 3.48 | ↑$0.31 (9.78%) | 3.15 | 3.63 | 2.83M |
| 2024-04-18 | 4.08 | 3.17 | ↓$0.91 (-22.30%) | 3.11 | 4.11 | 4.85M |
| 2024-04-17 | 5.19 | 4.20 | ↓$0.99 (-19.08%) | 4.08 | 5.43 | 23.23M |
| 2024-04-16 | 3.99 | 3.91 | ↓$0.08 (-2.01%) | 3.80 | 4.15 | 3.34M |
| 2024-04-15 | 4.28 | 4.23 | ↓$0.05 (-1.17%) | 4.10 | 4.58 | 1.75M |
| 2024-04-12 | 4.22 | 4.39 | ↑$0.17 (4.03%) | 3.94 | 4.42 | 2M |
| 2024-04-11 | 4.65 | 4.33 | ↓$0.32 (-6.88%) | 4.22 | 4.83 | 2.74M |
| 2024-04-10 | 4.68 | 4.73 | ↑$0.05 (1.07%) | 4.51 | 5.16 | 3.37M |
| 2024-04-09 | 5.48 | 4.84 | ↓$0.64 (-11.68%) | 4.75 | 5.74 | 7.36M |
| 2024-04-08 | 5.00 | 5.51 | ↑$0.51 (10.20%) | 4.95 | 6.58 | 24.27M |
| 2024-04-05 | 4.61 | 4.95 | ↑$0.34 (7.38%) | 4.61 | 5.40 | 7.41M |
| 2024-04-04 | 4.89 | 4.69 | ↓$0.20 (-4.09%) | 4.31 | 5.15 | 6.14M |
| 2024-04-03 | 4.75 | 4.94 | ↑$0.19 (4.00%) | 4.73 | 5.61 | 30.70M |
| 2024-04-02 | 4.89 | 4.48 | ↓$0.41 (-8.38%) | 4.11 | 5.16 | 18.35M |
| 2024-04-01 | 3.78 | 6.15 | ↑$2.37 (62.70%) | 3.53 | 7.07 | 239.41M |
| 2024-03-28 | 2.43 | 2.45 | ↑$0.02 (0.82%) | 2.39 | 2.64 | 893.89K |
| 2024-03-27 | 2.30 | 2.38 | ↑$0.08 (3.48%) | 2.15 | 2.47 | 796.30K |
| 2024-03-26 | 2.35 | 2.30 | ↓$0.05 (-2.13%) | 2.22 | 2.38 | 384.02K |
Create an account or log in to view more rows.
$CXAI has just been halted from trading due to volatility.
$CXAI see you on the moon
$CXAI Let it go...
$CXAI now is the time to slap that ask!!!
$CXAI oversold! Buy the dip
$CXAI bear trap?
$CXAI pump up the volume
$CXAI we always finish green after a red week. Less go!
$CXAI has just been halted from trading due to volatility.
$CXAI If options never existed
what do you think this stock would be trading at?