CXApp Inc. (CXAI) Historical Stock Data

0.35 ↓0.00 (-0.77%)

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

Historical Data

In the past 30 trading days, CXAI is down -1.89% a day on average. There have been 12 days where CXApp Inc. closed green and 18 days where CXAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.35	0.35	↓$0.00 (-0.66%)	0.32	0.36	1.09M
2025-12-23	0.40	0.35	↓$0.05 (-11.69%)	0.35	0.41	1.26M
2025-12-22	0.39	0.39	↓$0.00 (-1.01%)	0.38	0.41	1.42M
2025-12-19	0.37	0.39	↑$0.02 (4.04%)	0.37	0.40	1.18M
2025-12-18	0.40	0.37	↓$0.03 (-6.49%)	0.37	0.40	1M
2025-12-17	0.42	0.38	↓$0.04 (-10.29%)	0.38	0.42	1.09M
2025-12-16	0.37	0.40	↑$0.03 (9.33%)	0.37	0.41	0.99M
2025-12-15	0.41	0.37	↓$0.04 (-10.81%)	0.36	0.41	1.64M
2025-12-12	0.48	0.40	↓$0.07 (-15.77%)	0.40	0.48	2.22M
2025-12-11	0.51	0.47	↓$0.04 (-7.84%)	0.45	0.51	3.35M
2025-12-10	0.50	0.52	↑$0.02 (4.96%)	0.47	0.55	6.17M
2025-12-09	0.42	0.50	↑$0.08 (19.56%)	0.42	0.60	30.98M
2025-12-08	0.42	0.41	↓$0.01 (-2.59%)	0.41	0.44	580.92K
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