CXApp Inc. (CXAI) Historical Stock Data

0.42 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CXAI is down -1.56% a day on average. There have been 11 days where CXApp Inc. closed green and 19 days where CXAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.45	0.42	↓$0.03 (-6.56%)	0.41	0.45	333.74K
2025-12-04	0.40	0.43	↑$0.03 (8.55%)	0.40	0.44	716.84K
2025-12-03	0.40	0.39	↓$0.01 (-2.82%)	0.37	0.40	1.02M
2025-12-02	0.42	0.40	↓$0.02 (-3.82%)	0.40	0.44	855.53K
2025-12-01	0.46	0.41	↓$0.05 (-11.74%)	0.40	0.47	700.76K
2025-11-28	0.47	0.46	↓$0.01 (-1.49%)	0.46	0.48	412.43K
2025-11-26	0.45	0.46	↑$0.01 (1.77%)	0.44	0.48	611.62K
2025-11-25	0.44	0.46	↑$0.02 (4.52%)	0.43	0.47	601.55K
2025-11-24	0.40	0.44	↑$0.04 (10.25%)	0.40	0.45	618.31K
2025-11-21	0.40	0.40	↑$0.01 (1.87%)	0.39	0.43	0.90M
2025-11-20	0.45	0.41	↓$0.04 (-9.00%)	0.41	0.48	683.09K
2025-11-19	0.48	0.44	↓$0.04 (-8.06%)	0.43	0.49	554.16K
2025-11-18	0.46	0.47	↑$0.01 (2.61%)	0.43	0.47	461.27K
2025-11-17	0.53	0.46	↓$0.07 (-12.95%)	0.46	0.53	1.06M
2025-11-14	0.50	0.53	↑$0.03 (5.60%)	0.50	0.55	658.12K
2025-11-13	0.57	0.51	↓$0.06 (-9.81%)	0.50	0.58	1.69M
2025-11-12	0.55	0.57	↑$0.02 (3.65%)	0.54	0.58	856.43K
2025-11-11	0.58	0.56	↓$0.02 (-2.76%)	0.56	0.59	378.34K
2025-11-10	0.60	0.59	↓$0.01 (-2.45%)	0.58	0.62	707.74K
2025-11-07	0.60	0.60	↓$0.00 (-0.05%)	0.55	0.61	1.18M
2025-11-06	0.65	0.62	↓$0.03 (-4.51%)	0.60	0.66	590.64K
2025-11-05	0.64	0.65	↑$0.00 (0.59%)	0.63	0.67	471.01K
2025-11-04	0.66	0.64	↓$0.02 (-2.56%)	0.63	0.68	652.61K
2025-11-03	0.73	0.69	↓$0.04 (-5.49%)	0.67	0.74	885.25K
2025-10-31	0.68	0.73	↑$0.04 (6.39%)	0.68	0.74	541.88K
2025-10-30	0.69	0.68	↓$0.00 (-0.44%)	0.68	0.71	434.95K
2025-10-29	0.73	0.69	↓$0.04 (-5.65%)	0.69	0.73	760.62K
2025-10-28	0.76	0.73	↓$0.03 (-3.53%)	0.73	0.79	534.37K
2025-10-27	0.78	0.77	↓$0.01 (-0.91%)	0.77	0.80	456.22K
2025-10-24	0.76	0.78	↑$0.02 (2.08%)	0.74	0.78	763.25K