-
5 DAY PERFORMANCE
+4.37% -
1 MONTH PERFORMANCE
-20.10% -
3 MONTH PERFORMANCE
-16.92% -
6 MONTH PERFORMANCE
-72.85% -
YEAR-TO-DATE PERFORMANCE
+29.46% -
1 YEAR PERFORMANCE
-7.73%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.63 | 177,539 | $25.63 M |
| 09/27/2024 | $1.60 | $1.71 (6.87%) | $1.75 | $1.60 | 258,819 | $26.09 M |
| 09/26/2024 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.59 | 228,634 | $24.41 M |
| 09/25/2024 | $1.69 | $1.61 (-4.73%) | $1.74 | $1.60 | 337,645 | $24.56 M |
| 09/24/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.66 | 177,486 | $25.63 M |
| 09/23/2024 | $1.78 | $1.70 (-4.49%) | $1.80 | $1.68 | 236,307 | $25.93 M |
| 09/20/2024 | $1.75 | $1.78 (1.71%) | $1.79 | $1.70 | 345,605 | $27.15 M |
| 09/19/2024 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.71 | 371,565 | $26.70 M |
| 09/18/2024 | $1.82 | $1.79 (-1.65%) | $1.87 | $1.78 | 247,000 | $27.31 M |
| 09/17/2024 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.78 | 306,400 | $27.92 M |
| 09/16/2024 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.85 | 202,900 | $28.68 M |
| 09/13/2024 | $1.87 | $1.92 (2.67%) | $1.99 | $1.87 | 253,410 | $29.29 M |
| 09/12/2024 | $1.86 | $1.88 (1.08%) | $1.90 | $1.82 | 300,500 | $28.68 M |
| 09/11/2024 | $1.82 | $1.85 (1.65%) | $1.88 | $1.76 | 389,326 | $28.22 M |
| 09/10/2024 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.75 | 198,100 | $27.76 M |
| 09/09/2024 | $1.80 | $1.82 (1.11%) | $1.92 | $1.80 | 286,510 | $27.76 M |
| 09/06/2024 | $1.92 | $1.79 (-6.77%) | $1.97 | $1.77 | 541,946 | $27.31 M |
| 09/05/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.91 | 347,413 | $29.44 M |
| 09/04/2024 | $1.90 | $1.93 (1.58%) | $1.99 | $1.86 | 298,700 | $29.44 M |
| 09/03/2024 | $2.10 | $1.92 (-8.57%) | $2.11 | $1.89 | 504,200 | $29.29 M |
| 08/30/2024 | $2.06 | $2.09 (1.46%) | $2.16 | $2.06 | 358,300 | $31.88 M |
| 08/29/2024 | $2.08 | $2.11 (1.44%) | $2.29 | $2.08 | 526,141 | $32.19 M |
| 08/28/2024 | $2.20 | $2.08 (-5.45%) | $2.21 | $2.07 | 567,100 | $31.73 M |
| 08/27/2024 | $2.35 | $2.22 (-5.53%) | $2.36 | $2.20 | 584,748 | $33.87 M |
| 08/26/2024 | $2.50 | $2.40 (-4%) | $2.59 | $2.38 | 664,226 | $36.61 M |
| 08/23/2024 | $2.44 | $2.54 (4.1%) | $2.62 | $2.41 | 716,400 | $38.75 M |
| 08/22/2024 | $2.72 | $2.45 (-9.93%) | $2.85 | $2.44 | 1.39 M | $37.38 M |
| 08/21/2024 | $2.44 | $2.72 (11.48%) | $2.74 | $2.39 | 2.99 M | $41.49 M |
| 08/20/2024 | $2.39 | $2.41 (0.84%) | $2.47 | $2.30 | 1.04 M | $36.77 M |
| 08/19/2024 | $2.21 | $2.42 (9.5%) | $2.48 | $2.11 | 1.82 M | $36.92 M |
| 08/16/2024 | $2.42 | $2.28 (-5.79%) | $2.42 | $2.16 | 2.33 M | $34.78 M |
| 08/15/2024 | $2.37 | $2.42 (2.11%) | $2.50 | $2.20 | 4.29 M | $36.92 M |
| 08/14/2024 | $2.60 | $2.24 (-13.85%) | $2.72 | $2.14 | 9.20 M | $34.17 M |
| 08/13/2024 | $2.43 | $2.71 (11.52%) | $3.76 | $2.40 | 188.36 M | $41.34 M |
| 08/12/2024 | $2.01 | $1.47 (-26.87%) | $2.03 | $1.09 | 9.20 M | $22.43 M |
| 08/09/2024 | $1.97 | $1.98 (0.51%) | $2.03 | $1.91 | 218,700 | $30.21 M |
| 08/08/2024 | $1.82 | $1.95 (7.14%) | $1.98 | $1.82 | 165,010 | $29.75 M |
| 08/07/2024 | $1.88 | $1.81 (-3.72%) | $1.93 | $1.77 | 110,111 | $27.61 M |
| 08/06/2024 | $1.93 | $1.86 (-3.63%) | $2.00 | $1.83 | 216,500 | $28.37 M |
| 08/05/2024 | $1.61 | $1.95 (21.12%) | $2.04 | $1.61 | 572,084 | $29.75 M |
| 08/02/2024 | $1.88 | $1.89 (0.53%) | $1.93 | $1.85 | 301,400 | $28.83 M |
| 08/01/2024 | $2.06 | $1.95 (-5.34%) | $2.13 | $1.93 | 298,448 | $29.75 M |
| 07/31/2024 | $2.12 | $2.06 (-2.83%) | $2.23 | $2.06 | 267,900 | $31.42 M |
| 07/30/2024 | $2.20 | $2.09 (-5%) | $2.20 | $2.08 | 185,207 | $31.88 M |
| 07/29/2024 | $2.23 | $2.17 (-2.69%) | $2.25 | $2.10 | 150,100 | $33.10 M |
| 07/26/2024 | $2.24 | $2.25 (0.45%) | $2.39 | $2.18 | 192,700 | $34.32 M |
| 07/25/2024 | $2.11 | $2.21 (4.74%) | $2.36 | $2.10 | 322,700 | $33.71 M |
| 07/24/2024 | $2.13 | $2.13 (0%) | $2.21 | $2.11 | 104,128 | $32.49 M |
| 07/23/2024 | $2.15 | $2.19 (1.86%) | $2.26 | $2.14 | 152,763 | $33.41 M |
| 07/22/2024 | $2.17 | $2.20 (1.38%) | $2.24 | $2.10 | 220,869 | $33.56 M |
| 07/19/2024 | $2.29 | $2.17 (-5.24%) | $2.31 | $2.10 | 234,172 | $33.10 M |
| 07/18/2024 | $2.33 | $2.23 (-4.29%) | $2.38 | $2.16 | 188,177 | $34.02 M |
| 07/17/2024 | $2.45 | $2.34 (-4.49%) | $2.55 | $2.31 | 222,451 | $35.70 M |
| 07/16/2024 | $2.52 | $2.52 (0%) | $2.56 | $2.48 | 174,317 | $38.44 M |
| 07/15/2024 | $2.56 | $2.50 (-2.34%) | $2.60 | $2.46 | 241,631 | $38.14 M |
| 07/12/2024 | $2.42 | $2.47 (2.07%) | $2.51 | $2.40 | 194,141 | $37.68 M |
| 07/11/2024 | $2.55 | $2.37 (-7.06%) | $2.66 | $2.32 | 561,106 | $36.15 M |
| 07/10/2024 | $2.31 | $2.48 (7.36%) | $2.55 | $2.31 | 457,085 | $37.83 M |
| 07/09/2024 | $2.26 | $2.35 (3.98%) | $2.40 | $2.17 | 326,213 | $35.85 M |
| 07/08/2024 | $2.21 | $2.23 (0.9%) | $2.31 | $2.13 | 334,936 | $34.02 M |
| 07/05/2024 | $2.11 | $2.16 (2.37%) | $2.17 | $2.07 | 199,453 | $32.95 M |
| 07/03/2024 | $2.08 | $2.07 (-0.48%) | $2.17 | $2.06 | 157,895 | $31.58 M |
| 07/02/2024 | $2.00 | $2.08 (4%) | $2.10 | $2.00 | 181,047 | $31.73 M |
| 07/01/2024 | $2.03 | $2.01 (-0.99%) | $2.08 | $2.00 | 262,770 | $30.66 M |