CXApp Inc. (CXAI) Charts

$1.00

$0.01 (-1.01%)
Last update: 07/30/25, 10:39:08 AM EST
Day's range
$0.99
Day's range
$1.02

5 DAY PERFORMANCE

-8.33%

1 MONTH PERFORMANCE

-7.48%

3 MONTH PERFORMANCE

-14.66%

6 MONTH PERFORMANCE

-35.29%

YEAR-TO-DATE PERFORMANCE

-45.60%

1 YEAR PERFORMANCE

-52.63%

CXApp Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/30/2025 $1.00 $1.00 (0.05%) $1.02 $0.99 58.97 K
07/29/2025 $1.05 $1.01 (-3.81%) $1.06 $0.98 317.49 K $15.96 M
07/28/2025 $1.08 $1.02 (-5.56%) $1.09 $1.00 498.10 K $16.12 M
07/25/2025 $1.12 $1.08 (-3.57%) $1.12 $1.06 353.94 K $17.07 M
07/24/2025 $1.11 $1.09 (-1.8%) $1.13 $1.08 469.90 K $17.23 M
07/23/2025 $1.08 $1.12 (3.7%) $1.13 $1.07 739.34 K $17.70 M
07/22/2025 $1.12 $1.08 (-3.57%) $1.12 $1.03 471.94 K $17.07 M
07/21/2025 $1.03 $1.11 (7.77%) $1.15 $1.03 2.15 M $17.54 M
07/18/2025 $1.05 $1.02 (-2.86%) $1.06 $1.01 367.20 K $16.12 M
07/17/2025 $1.01 $1.04 (2.97%) $1.06 $0.99 624.90 K $16.44 M
07/16/2025 $0.99 $1.01 (2.1%) $1.01 $0.96 382.84 K $15.96 M
07/15/2025 $1.01 $0.97 (-3.95%) $1.01 $0.97 373.60 K $15.33 M
07/14/2025 $1.00 $1.00 (0%) $1.02 $0.99 387.21 K $15.80 M
07/11/2025 $1.01 $1.00 (-1.31%) $1.03 $0.99 127.13 K $15.75 M
07/10/2025 $1.00 $1.02 (2.51%) $1.02 $0.97 349.20 K $16.12 M
07/09/2025 $1.02 $1.00 (-1.96%) $1.02 $0.99 251.81 K $15.80 M
07/08/2025 $0.98 $1.00 (2.53%) $1.03 $0.96 448.14 K $15.80 M
07/07/2025 $1.02 $0.95 (-6.82%) $1.04 $0.95 823.30 K $15.02 M
07/03/2025 $1.07 $1.05 (-1.87%) $1.07 $1.05 233.95 K $16.59 M
07/02/2025 $1.01 $1.03 (1.98%) $1.05 $1.01 390.70 K $16.28 M
07/01/2025 $1.06 $1.01 (-4.72%) $1.06 $0.99 452.94 K $15.96 M
06/30/2025 $1.06 $1.07 (0.94%) $1.10 $1.00 1.00 M $16.91 M
06/27/2025 $0.93 $1.02 (10.27%) $1.11 $0.93 2.96 M $16.12 M
06/26/2025 $0.90 $0.91 (1.34%) $0.91 $0.88 331.30 K $14.33 M
06/25/2025 $0.93 $0.89 (-3.97%) $0.93 $0.89 245.88 K $14.11 M
06/24/2025 $0.90 $0.93 (3.24%) $0.93 $0.89 199.60 K $14.65 M
06/23/2025 $0.91 $0.90 (-1.2%) $0.91 $0.87 258.20 K $14.19 M
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