5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
+7.45%
6 MONTH PERFORMANCE
-30.80%
YEAR-TO-DATE PERFORMANCE
-4.95%
1 YEAR PERFORMANCE
+46.61%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.77 | $1.73 (-2.26%) | $1.82 | $1.69 | 624,869 | $27.16 M |
| 01/13/2025 | $1.78 | $1.69 (-5.06%) | $1.82 | $1.64 | 725,700 | $26.53 M |
| 01/10/2025 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.78 | 999,134 | $28.73 M |
| 01/08/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.87 | 785,700 | $30.77 M |
| 01/07/2025 | $2.30 | $2.06 (-10.43%) | $2.35 | $2.02 | 1.44 M | $32.34 M |
| 01/06/2025 | $2.34 | $2.27 (-2.99%) | $2.54 | $2.14 | 3.70 M | $35.64 M |
| 01/03/2025 | $2.02 | $2.25 (11.39%) | $2.30 | $2.00 | 2.16 M | $35.32 M |
| 01/02/2025 | $1.85 | $2.00 (8.11%) | $2.05 | $1.83 | 977,455 | $31.40 M |
| 12/31/2024 | $2.03 | $1.82 (-10.34%) | $2.04 | $1.77 | 987,803 | $28.57 M |
| 12/30/2024 | $2.00 | $1.99 (-0.5%) | $2.08 | $1.82 | 1.75 M | $31.24 M |
| 12/27/2024 | $2.05 | $2.07 (0.98%) | $2.25 | $1.91 | 3.38 M | $32.50 M |
| 12/26/2024 | $1.60 | $2.03 (26.87%) | $2.05 | $1.59 | 3.49 M | $31.87 M |
| 12/24/2024 | $1.56 | $1.57 (0.64%) | $1.60 | $1.50 | 428,000 | $24.65 M |
| 12/23/2024 | $1.62 | $1.55 (-4.32%) | $1.67 | $1.53 | 598,000 | $24.33 M |
| 12/20/2024 | $1.55 | $1.59 (2.58%) | $1.68 | $1.53 | 982,700 | $24.96 M |
| 12/19/2024 | $1.67 | $1.58 (-5.39%) | $1.73 | $1.54 | 1.13 M | $24.81 M |
| 12/18/2024 | $1.79 | $1.66 (-7.26%) | $1.95 | $1.64 | 1.94 M | $26.06 M |
| 12/17/2024 | $1.85 | $1.76 (-4.86%) | $1.96 | $1.73 | 1.33 M | $27.63 M |
| 12/16/2024 | $1.71 | $1.83 (7.02%) | $1.90 | $1.69 | 1.45 M | $28.73 M |
| 12/13/2024 | $1.77 | $1.69 (-4.52%) | $1.81 | $1.66 | 846,632 | $26.53 M |
| 12/12/2024 | $1.78 | $1.78 (0%) | $1.96 | $1.77 | 1.04 M | $27.95 M |
| 12/11/2024 | $2.12 | $1.80 (-15.09%) | $2.12 | $1.80 | 2.56 M | $28.26 M |
| 12/10/2024 | $2.09 | $2.13 (1.91%) | $2.50 | $2.01 | 6.11 M | $33.44 M |
| 12/09/2024 | $2.15 | $2.25 (4.65%) | $2.34 | $1.89 | 7.73 M | $35.32 M |
| 12/06/2024 | $1.59 | $2.01 (26.42%) | $2.09 | $1.56 | 8.47 M | $31.56 M |
| 12/05/2024 | $1.51 | $1.53 (1.32%) | $1.68 | $1.46 | 1.47 M | $24.02 M |
| 12/04/2024 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.49 | 537,900 | $24.02 M |
| 12/03/2024 | $1.66 | $1.57 (-5.42%) | $1.68 | $1.52 | 526,705 | $24.65 M |
| 12/02/2024 | $1.71 | $1.64 (-4.09%) | $1.74 | $1.59 | 697,111 | $25.75 M |
| 11/29/2024 | $1.61 | $1.67 (3.73%) | $1.72 | $1.54 | 498,927 | $26.22 M |
| 11/27/2024 | $1.56 | $1.59 (1.92%) | $1.63 | $1.52 | 602,934 | $24.96 M |
| 11/26/2024 | $1.45 | $1.52 (4.83%) | $1.58 | $1.43 | 839,422 | $23.86 M |
| 11/25/2024 | $1.42 | $1.43 (0.7%) | $1.52 | $1.41 | 733,100 | $22.45 M |
| 11/22/2024 | $1.35 | $1.41 (4.44%) | $1.50 | $1.32 | 617,427 | $22.14 M |
| 11/21/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.25 | 533,085 | $21.19 M |
| 11/20/2024 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.24 | 578,760 | $20.41 M |
| 11/19/2024 | $1.37 | $1.38 (0.73%) | $1.48 | $1.35 | 607,800 | $21.67 M |
| 11/18/2024 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.35 | 270,800 | $21.35 M |
| 11/15/2024 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.34 | 351,922 | $21.82 M |
| 11/14/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.40 | 296,900 | $22.45 M |
| 11/13/2024 | $1.44 | $1.42 (-1.39%) | $1.59 | $1.35 | 989,822 | $22.29 M |
| 11/12/2024 | $1.89 | $1.74 (-7.94%) | $1.92 | $1.68 | 1.48 M | $27.32 M |
| 11/11/2024 | $1.83 | $1.84 (0.55%) | $2.02 | $1.72 | 1.59 M | $28.89 M |
| 11/08/2024 | $1.57 | $1.66 (5.73%) | $1.67 | $1.52 | 778,837 | $25.32 M |
| 11/07/2024 | $1.45 | $1.55 (6.9%) | $1.69 | $1.45 | 1.07 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 |