-
5 DAY PERFORMANCE
+11.43% -
1 MONTH PERFORMANCE
-0.64% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-55.68% -
YEAR-TO-DATE PERFORMANCE
+20.93% -
1 YEAR PERFORMANCE
+20.46%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.45 | $1.55 (6.9%) | $1.69 | $1.45 | 1.06 M | $23.65 M |
| 11/06/2024 | $1.40 | $1.42 (1.43%) | $1.47 | $1.39 | 237,117 | $21.66 M |
| 11/05/2024 | $1.33 | $1.41 (6.02%) | $1.42 | $1.31 | 209,819 | $21.51 M |
| 11/04/2024 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.33 | 371,405 | $20.59 M |
| 11/01/2024 | $1.40 | $1.40 (0%) | $1.44 | $1.39 | 256,858 | $21.36 M |
| 10/31/2024 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.41 | 129,200 | $21.51 M |
| 10/30/2024 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.44 | 127,500 | $22.12 M |
| 10/29/2024 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 211,100 | $22.88 M |
| 10/28/2024 | $1.43 | $1.52 (6.29%) | $1.55 | $1.43 | 330,400 | $23.19 M |
| 10/25/2024 | $1.39 | $1.43 (2.88%) | $1.47 | $1.39 | 214,803 | $21.81 M |
| 10/24/2024 | $1.40 | $1.40 (0%) | $1.47 | $1.40 | 252,400 | $21.36 M |
| 10/23/2024 | $1.55 | $1.43 (-7.74%) | $1.56 | $1.41 | 583,307 | $21.81 M |
| 10/22/2024 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.55 | 192,008 | $23.80 M |
| 10/21/2024 | $1.58 | $1.62 (2.53%) | $1.66 | $1.58 | 462,828 | $24.71 M |
| 10/18/2024 | $1.55 | $1.59 (2.58%) | $1.60 | $1.55 | 150,240 | $24.26 M |
| 10/17/2024 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.52 | 276,500 | $23.95 M |
| 10/16/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.54 | 231,800 | $24.41 M |
| 10/15/2024 | $1.59 | $1.61 (1.26%) | $1.63 | $1.52 | 364,700 | $24.56 M |
| 10/14/2024 | $1.56 | $1.60 (2.56%) | $1.64 | $1.55 | 249,800 | $24.41 M |
| 10/11/2024 | $1.54 | $1.58 (2.6%) | $1.60 | $1.53 | 344,643 | $24.10 M |
| 10/10/2024 | $1.55 | $1.56 (0.65%) | $1.60 | $1.52 | 234,600 | $23.80 M |
| 10/09/2024 | $1.55 | $1.56 (0.65%) | $1.59 | $1.53 | 174,000 | $23.80 M |
| 10/08/2024 | $1.67 | $1.57 (-5.99%) | $1.69 | $1.57 | 207,224 | $23.95 M |
| 10/07/2024 | $1.60 | $1.68 (5%) | $1.72 | $1.55 | 371,546 | $25.63 M |
| 10/04/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.51 | 132,656 | $23.95 M |
| 10/03/2024 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.50 | 199,965 | $23.19 M |
| 10/02/2024 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.55 | 90,919 | $23.95 M |
| 10/01/2024 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.51 | 277,200 | $24.26 M |
| 09/30/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.63 | 182,112 | $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 |