5 DAY PERFORMANCE
-28.96%
1 MONTH PERFORMANCE
-48.82%
3 MONTH PERFORMANCE
-79.13%
6 MONTH PERFORMANCE
-84.15%
YEAR-TO-DATE PERFORMANCE
-92.17%
1 YEAR PERFORMANCE
-96.19%
CXApp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.48 | $1.27 (-14.24%) | $1.52 | $1.26 | 48.58 K | |
| 10/29/2026 | $1.53 | $1.51 (-1.31%) | $1.64 | $1.51 | 144.50 K | $1.26 M |
| 10/28/2026 | $1.75 | $1.56 (-10.86%) | $1.79 | $1.52 | 96.43 K | $1.31 M |
| 10/27/2026 | $1.78 | $1.75 (-1.69%) | $1.84 | $1.75 | 20.21 K | $1.46 M |
| 10/26/2026 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.73 | 58.19 K | $1.47 M |
| 10/23/2026 | $1.86 | $1.83 (-1.61%) | $1.90 | $1.75 | 92.96 K | $1.53 M |
| 10/22/2026 | $1.95 | $1.86 (-4.62%) | $2.10 | $1.84 | 167.73 K | $1.56 M |
| 10/21/2026 | $1.94 | $1.92 (-1.03%) | $2.05 | $1.89 | 25.59 K | $1.61 M |
| 10/20/2026 | $1.89 | $1.97 (4.23%) | $2.05 | $1.87 | 37.84 K | $1.65 M |
| 10/19/2026 | $2.00 | $1.89 (-5.5%) | $2.03 | $1.87 | 82.76 K | $1.58 M |
| 10/16/2026 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.89 | 30.57 K | $1.61 M |
| 10/15/2026 | $1.82 | $1.94 (6.59%) | $2.05 | $1.76 | 74.87 K | $1.62 M |
| 10/14/2026 | $1.99 | $1.87 (-6.03%) | $2.00 | $1.86 | 54.55 K | $1.57 M |
| 10/13/2026 | $1.98 | $2.00 (1.01%) | $2.06 | $1.90 | 19.55 K | $1.67 M |
| 10/12/2026 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.96 | 67.46 K | $1.66 M |
| 10/09/2026 | $2.04 | $2.16 (5.88%) | $2.22 | $2.03 | 90.22 K | $1.81 M |
| 10/08/2026 | $1.90 | $2.01 (5.79%) | $2.06 | $1.89 | 94.73 K | $1.68 M |
| 10/07/2026 | $1.85 | $1.89 (2.16%) | $2.30 | $1.85 | 529.13 K | $1.58 M |
| 10/06/2026 | $2.00 | $1.86 (-7%) | $2.02 | $1.84 | 217.50 K | $1.56 M |
| 10/05/2026 | $2.30 | $2.09 (-9.13%) | $2.38 | $2.09 | 158.05 K | $1.75 M |
| 10/02/2026 | $2.52 | $2.33 (-7.54%) | $2.60 | $2.29 | 104.47 K | $1.95 M |
| 10/01/2026 | $2.63 | $2.43 (-7.6%) | $2.63 | $2.36 | 123.87 K | $2.03 M |
| 09/30/2026 | $2.63 | $2.54 (-3.42%) | $2.79 | $2.52 | 134.30 K | $2.13 M |
| 09/29/2026 | $2.52 | $2.53 (0.4%) | $2.62 | $2.47 | 50.82 K | $2.12 M |
| 09/28/2026 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.45 | 33.05 K | $2.12 M |
| 09/25/2026 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.46 | 37.00 K | $2.09 M |
| 09/24/2026 | $2.48 | $2.58 (4.03%) | $2.60 | $2.40 | 54.45 K | $2.16 M |
| 09/23/2026 | $2.52 | $2.50 (-0.79%) | $2.63 | $2.47 | 74.95 K | $2.09 M |
| 09/22/2026 | $2.51 | $2.52 (0.4%) | $2.65 | $2.41 | 69.13 K | $2.11 M |
| 09/21/2026 | $2.53 | $2.51 (-0.79%) | $2.58 | $2.50 | 29.30 K | $2.10 M |
| 09/18/2026 | $2.50 | $2.48 (-0.8%) | $2.58 | $2.45 | 78.59 K | $2.08 M |
| 09/17/2026 | $2.55 | $2.53 (-0.78%) | $2.61 | $2.49 | 67.50 K | $2.12 M |
| 09/16/2026 | $2.57 | $2.46 (-4.28%) | $2.58 | $2.39 | 114.35 K | $2.06 M |
| 09/15/2026 | $2.69 | $2.58 (-4.09%) | $2.76 | $2.52 | 103.00 K | $2.16 M |
| 09/14/2026 | $2.83 | $2.69 (-4.95%) | $2.94 | $2.68 | 279.97 K | $2.25 M |
| 09/11/2026 | $2.97 | $2.84 (-4.38%) | $3.09 | $2.81 | 82.14 K | $2.38 M |
| 09/10/2026 | $3.00 | $2.95 (-1.67%) | $3.08 | $2.89 | 127.79 K | $2.47 M |
| 09/09/2026 | $3.11 | $3.04 (-2.25%) | $3.16 | $3.00 | 122.40 K | $2.54 M |
| 09/08/2026 | $3.40 | $3.14 (-7.65%) | $3.44 | $3.14 | 279.87 K | $2.63 M |
| 09/04/2026 | $3.42 | $3.41 (-0.29%) | $3.53 | $3.22 | 253.47 K | $2.85 M |
| 09/03/2026 | $3.65 | $3.42 (-6.3%) | $3.79 | $3.40 | 213.49 K | $2.86 M |
| 09/02/2026 | $3.50 | $3.59 (2.57%) | $3.62 | $3.33 | 56.38 K | $3.00 M |
| 09/01/2026 | $3.59 | $3.53 (-1.67%) | $3.65 | $3.44 | 74.37 K | $2.95 M |
| 08/31/2026 | $3.56 | $3.66 (2.81%) | $3.76 | $3.53 | 82.78 K | $3.06 M |
| 08/28/2026 | $3.91 | $3.61 (-7.67%) | $3.92 | $3.54 | 121.11 K | $3.02 M |
| 08/27/2026 | $3.93 | $3.96 (0.76%) | $4.14 | $3.81 | 114.10 K | $3.31 M |
| 08/26/2026 | $3.86 | $3.93 (1.81%) | $4.05 | $3.72 | 165.42 K | $3.29 M |
| 08/25/2026 | $3.79 | $3.89 (2.64%) | $3.95 | $3.70 | 67.77 K | $3.26 M |
| 08/24/2026 | $3.87 | $3.90 (0.78%) | $4.00 | $3.45 | 436.01 K | $3.26 M |
| 08/21/2026 | $3.92 | $3.85 (-1.79%) | $4.12 | $3.82 | 263.01 K | $3.22 M |
| 08/20/2026 | $4.46 | $3.94 (-11.66%) | $4.67 | $3.70 | 924.00 K | $3.30 M |
| 08/19/2026 | $4.05 | $4.59 (13.33%) | $4.60 | $3.94 | 667.20 K | $3.84 M |
| 08/18/2026 | $4.35 | $4.26 (-2.07%) | $4.88 | $4.02 | 2.37 M | $3.57 M |
| 08/17/2026 | $5.35 | $4.45 (-16.82%) | $5.41 | $4.45 | 349.55 K | $3.72 M |
| 08/14/2026 | $6.21 | $5.53 (-10.95%) | $6.28 | $4.63 | 868.03 K | $9.26 M |
| 08/13/2026 | $8.19 | $8.79 (7.33%) | $9.45 | $8.13 | 301.88 K | $14.71 M |
| 08/12/2026 | $8.14 | $8.13 (-0.12%) | $8.20 | $7.73 | 73.29 K | $13.61 M |
| 08/11/2026 | $8.00 | $8.16 (2%) | $8.63 | $8.00 | 70.88 K | $13.66 M |
| 08/10/2026 | $8.75 | $8.13 (-7.09%) | $8.75 | $7.79 | 132.81 K | $13.61 M |
| 08/07/2026 | $7.35 | $8.00 (8.84%) | $8.06 | $7.25 | 170.49 K | $13.39 M |
| 08/06/2026 | $7.23 | $7.00 (-3.18%) | $7.50 | $7.00 | 53.22 K | $11.72 M |
| 08/05/2026 | $7.25 | $7.08 (-2.34%) | $7.50 | $6.94 | 54.54 K | $11.85 M |
| 08/04/2026 | $7.03 | $7.15 (1.71%) | $7.43 | $6.87 | 68.05 K | $11.97 M |
| 08/03/2026 | $6.25 | $7.02 (12.32%) | $7.25 | $6.25 | 131.49 K | $11.75 M |
| 07/31/2026 | $6.33 | $6.13 (-3.16%) | $6.49 | $6.05 | 42.49 K | $10.26 M |
| 07/30/2026 | $6.00 | $6.23 (3.83%) | $6.61 | $5.97 | 73.83 K | $10.43 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.
