CXApp Inc. (CXAI) Historical Stock Data

1.51 ↓0.02 (-1.31%)

As of Market Close on March 30th, 2023.

Historical Data

In the past 30 trading days, CXAI is down -1.01% a day on average. There have been 13 days where CXApp Inc. closed green and 17 days where CXAI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-30	1.53	1.51	↓$0.02 (-1.31%)	1.46	1.59	208.93K
2023-03-29	1.66	1.53	↓$0.13 (-7.83%)	1.51	1.67	134.75K
2023-03-28	1.80	1.66	↓$0.14 (-7.78%)	1.63	1.80	85.60K
2023-03-27	1.87	1.82	↓$0.05 (-2.67%)	1.68	1.94	249.88K
2023-03-24	1.82	1.91	↑$0.09 (4.95%)	1.77	1.94	397.42K
2023-03-23	1.77	1.90	↑$0.13 (7.34%)	1.68	2.60	6.27M
2023-03-22	1.75	1.70	↓$0.05 (-2.86%)	1.58	1.77	207.21K
2023-03-21	1.96	1.83	↓$0.13 (-6.63%)	1.78	2.04	278.20K
2023-03-20	2.15	1.95	↓$0.20 (-9.30%)	1.83	2.22	367.52K
2023-03-17	3.59	2.68	↓$0.91 (-25.35%)	2.58	3.65	379.96K
2023-03-16	4.25	4.07	↓$0.18 (-4.24%)	3.77	5.51	1.34M
2023-03-15	4.50	4.10	↓$0.40 (-8.89%)	3.63	5.60	732.70K
2023-03-14	9.10	9.94	↑$0.84 (9.23%)	9.00	10.98	82.40K
2023-03-13	8.43	8.82	↑$0.39 (4.63%)	8.40	9.55	26.60K
2023-03-10	8.48	9.64	↑$1.16 (13.68%)	8.10	10.50	56.50K
2023-03-09	9.01	9.38	↑$0.37 (4.11%)	8.04	9.89	81.90K
2023-03-08	9.40	9.22	↓$0.18 (-1.91%)	9.01	9.89	19.50K
2023-03-07	11.11	9.50	↓$1.61 (-14.49%)	9.29	11.75	50.80K
2023-03-06	9.20	11.48	↑$2.28 (24.83%)	9.00	13.47	142.80K
2023-03-03	10.02	9.48	↓$0.54 (-5.39%)	8.78	10.02	38.90K
2023-03-02	10.50	10.27	↓$0.23 (-2.19%)	10.19	10.52	16.70K
2023-03-01	10.37	10.42	↑$0.04 (0.43%)	10.30	11.49	92.90K
2023-02-28	10.27	10.26	↓$0.01 (-0.10%)	10.22	10.27	24.60K
2023-02-27	10.25	10.24	↓$0.01 (-0.10%)	10.22	10.45	5.20K
2023-02-24	10.26	10.25	↓$0.01 (-0.11%)	10.21	10.32	12.90K
2023-02-23	10.21	10.37	↑$0.16 (1.57%)	10.21	10.74	80.40K
2023-02-22	10.19	10.19	↑$0.00 (0.00%)	10.18	10.19	5.30K
2023-02-21	10.20	10.20	↑$0.00 (0.00%)	10.20	10.20	0
2023-02-17	10.20	10.20	↑$0.00 (0.00%)	10.18	10.22	5.60K
2023-02-16	10.20	10.20	↑$0.00 (0.00%)	10.19	10.21	4K