5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-12.60%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
-42.83%
YEAR-TO-DATE PERFORMANCE
-50.05%
1 YEAR PERFORMANCE
-60.13%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $0.94 | $0.91 (-3.3%) | $0.94 | $0.90 | 250.00 K | $14.37 M |
| 06/18/2025 | $0.95 | $0.95 (0.06%) | $0.95 | $0.92 | 134.05 K | $14.95 M |
| 06/17/2025 | $0.97 | $0.95 (-2.55%) | $0.97 | $0.93 | 243.70 K | $14.94 M |
| 06/16/2025 | $0.99 | $0.98 (-1.36%) | $0.99 | $0.89 | 567.85 K | $15.43 M |
| 06/13/2025 | $0.98 | $0.94 (-3.59%) | $0.98 | $0.94 | 307.23 K | $14.86 M |
| 06/12/2025 | $0.98 | $0.99 (0.49%) | $1.00 | $0.98 | 268.94 K | $15.59 M |
| 06/11/2025 | $1.02 | $0.99 (-2.56%) | $1.02 | $0.98 | 279.00 K | $15.71 M |
| 06/10/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 153.55 K | $16.12 M |
| 06/09/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 223.53 K | $16.28 M |
| 06/06/2025 | $1.00 | $1.01 (1%) | $1.07 | $0.99 | 547.80 K | $15.96 M |
| 06/05/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.00 | 338.80 K | $15.96 M |
| 06/04/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 298.14 K | $16.75 M |
| 06/03/2025 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 463.83 K | $16.59 M |
| 06/02/2025 | $0.99 | $1.01 (2.02%) | $1.01 | $0.98 | 162.50 K | $15.96 M |
| 05/30/2025 | $1.03 | $0.99 (-3.52%) | $1.03 | $0.98 | 385.23 K | $15.70 M |
| 05/29/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 552.24 K | $16.28 M |
| 05/28/2025 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 353.92 K | $16.28 M |
| 05/27/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $0.99 | 681.50 K | $16.59 M |
| 05/23/2025 | $1.02 | $1.00 (-1.97%) | $1.02 | $0.94 | 1.24 M | $15.80 M |
| 05/22/2025 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.02 | 1.18 M | $16.44 M |
| 05/21/2025 | $1.28 | $1.07 (-16.41%) | $1.28 | $1.05 | 2.17 M | $16.91 M |
| 05/20/2025 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.26 | 2.60 M | $21.97 M |
| 05/19/2025 | $1.09 | $1.30 (19.27%) | $1.34 | $1.09 | 1.47 M | $20.54 M |
| 05/16/2025 | $1.07 | $1.12 (4.67%) | $1.15 | $1.07 | 231.54 K | $17.70 M |
| 05/15/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 267.20 K | $17.07 M |
| 05/14/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.11 | 458.90 K | $17.70 M |
| 05/13/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 273.42 K | $18.02 M |
| 05/12/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.08 | 589.87 K | $18.02 M |
| 05/09/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.06 | 357.13 K | $17.23 M |
| 05/08/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.04 | 267.81 K | $17.70 M |
| 05/07/2025 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.05 | 297.20 K | $16.59 M |
| 05/06/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 201.50 K | $17.54 M |
| 05/05/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 201.50 K | $18.17 M |
| 05/02/2025 | $1.10 | $1.17 (6.36%) | $1.21 | $1.09 | 430.30 K | $18.49 M |
| 05/01/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 251.43 K | $17.70 M |
| 04/30/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.08 | 313.90 K | $18.33 M |
| 04/29/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 233.90 K | $18.17 M |
| 04/28/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 233.00 K | $18.33 M |
| 04/25/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.14 | 373.35 K | $18.68 M |
| 04/24/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 423.00 K | $18.37 M |
| 04/23/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 449.35 K | $17.74 M |
| 04/22/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.03 | 745.12 K | $17.11 M |
| 04/21/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 377.53 K | $16.80 M |
| 04/17/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.02 | 468.82 K | $17.27 M |
| 04/16/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.04 | 685.70 K | $16.80 M |
| 04/15/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.08 | 787.51 K | $17.74 M |
| 04/14/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.06 | 746.60 K | $17.74 M |
| 04/11/2025 | $1.00 | $1.10 (10%) | $1.12 | $0.98 | 808.23 K | $17.27 M |
| 04/10/2025 | $0.93 | $1.04 (11.83%) | $1.14 | $0.91 | 3.25 M | $16.54 M |
| 04/09/2025 | $0.90 | $0.89 (-1.08%) | $0.99 | $0.79 | 2.65 M | $14.16 M |
| 04/08/2025 | $1.10 | $0.99 (-9.92%) | $1.20 | $0.90 | 4.37 M | $15.76 M |
| 04/07/2025 | $1.23 | $1.16 (-5.69%) | $1.35 | $1.05 | 6.60 M | $18.45 M |
| 04/04/2025 | $1.08 | $1.42 (31.48%) | $1.49 | $0.95 | 92.26 M | $22.59 M |
| 04/03/2025 | $0.88 | $0.81 (-8.21%) | $0.88 | $0.78 | 9.55 M | $12.67 M |
| 04/02/2025 | $0.85 | $0.85 (0.01%) | $0.88 | $0.82 | 194.15 K | $13.27 M |
| 04/01/2025 | $0.89 | $0.86 (-3.76%) | $0.90 | $0.83 | 242.00 K | $13.45 M |
| 03/31/2025 | $0.83 | $0.90 (8.45%) | $0.90 | $0.76 | 465.80 K | $14.13 M |
| 03/28/2025 | $0.87 | $0.82 (-5.63%) | $0.88 | $0.80 | 241.20 K | $12.89 M |
| 03/27/2025 | $0.85 | $0.85 (0.24%) | $0.89 | $0.83 | 205.92 K | $13.37 M |
| 03/26/2025 | $0.90 | $0.86 (-4.68%) | $0.92 | $0.83 | 343.20 K | $13.47 M |
| 03/25/2025 | $0.95 | $0.92 (-2.98%) | $0.96 | $0.89 | 403.30 K | $14.47 M |
| 03/24/2025 | $0.97 | $0.96 (-1.3%) | $1.00 | $0.95 | 342.23 K | $15.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
