5 DAY PERFORMANCE
-12.28%
1 MONTH PERFORMANCE
-33.58%
3 MONTH PERFORMANCE
-61.10%
6 MONTH PERFORMANCE
-76.88%
YEAR-TO-DATE PERFORMANCE
-39.76%
1 YEAR PERFORMANCE
-87.73%
CXApp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.20 | $0.20 (1.1%) | $0.22 | $0.20 | 3.81 M | $4.37 M |
| 02/12/2026 | $0.22 | $0.20 (-6.05%) | $0.22 | $0.19 | 3.67 M | $4.19 M |
| 02/11/2026 | $0.23 | $0.22 (-6.99%) | $0.23 | $0.21 | 3.27 M | $4.46 M |
| 02/10/2026 | $0.24 | $0.23 (-3%) | $0.25 | $0.23 | 1.75 M | $4.83 M |
| 02/09/2026 | $0.23 | $0.24 (3.04%) | $0.24 | $0.22 | 1.78 M | $4.91 M |
| 02/06/2026 | $0.22 | $0.23 (1.69%) | $0.24 | $0.21 | 3.47 M | $4.72 M |
| 02/05/2026 | $0.21 | $0.21 (-0.7%) | $0.25 | $0.21 | 6.78 M | $4.40 M |
| 02/04/2026 | $0.26 | $0.22 (-17.75%) | $0.26 | $0.21 | 4.88 M | $4.49 M |
| 02/03/2026 | $0.28 | $0.26 (-4.58%) | $0.28 | $0.24 | 6.17 M | $5.44 M |
| 02/02/2026 | $0.33 | $0.28 (-15.79%) | $0.33 | $0.28 | 7.74 M | $5.76 M |
| 01/30/2026 | $0.32 | $0.33 (2.48%) | $0.34 | $0.28 | 11.84 M | $6.76 M |
| 01/29/2026 | $0.34 | $0.30 (-9.01%) | $0.34 | $0.30 | 9.11 M | $6.32 M |
| 01/28/2026 | $0.34 | $0.34 (0%) | $0.45 | $0.32 | 28.35 M | $7.00 M |
| 01/27/2026 | $0.31 | $0.33 (4.97%) | $0.37 | $0.27 | 15.93 M | $6.73 M |
| 01/26/2026 | $0.37 | $0.31 (-15.89%) | $0.38 | $0.29 | 66.90 M | $6.45 M |
| 01/23/2026 | $0.28 | $0.28 (0.76%) | $0.29 | $0.26 | 3.50 M | $5.80 M |
| 01/22/2026 | $0.24 | $0.27 (13.66%) | $0.28 | $0.24 | 764.10 K | $5.66 M |
| 01/21/2026 | $0.27 | $0.26 (-4.89%) | $0.29 | $0.25 | 1.32 M | $5.36 M |
| 01/20/2026 | $0.29 | $0.28 (-5.5%) | $0.29 | $0.27 | 1.22 M | $5.70 M |
| 01/16/2026 | $0.29 | $0.29 (0%) | $0.30 | $0.28 | 910.20 K | $6.01 M |
| 01/15/2026 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.29 | 901.52 K | $6.01 M |
| 01/14/2026 | $0.30 | $0.29 (-2.32%) | $0.30 | $0.28 | 1.77 M | $6.02 M |
| 01/13/2026 | $0.33 | $0.30 (-9.63%) | $0.34 | $0.30 | 2.11 M | $6.24 M |
| 01/12/2026 | $0.32 | $0.33 (2.96%) | $0.35 | $0.32 | 862.70 K | $6.92 M |
| 01/09/2026 | $0.35 | $0.33 (-4.73%) | $0.36 | $0.33 | 927.50 K | $6.89 M |
| 01/08/2026 | $0.35 | $0.34 (-1.89%) | $0.35 | $0.34 | 645.63 K | $7.10 M |
| 01/07/2026 | $0.36 | $0.36 (-1.06%) | $0.37 | $0.34 | 785.43 K | $7.37 M |
| 01/06/2026 | $0.35 | $0.36 (4.59%) | $0.37 | $0.34 | 1.32 M | $7.51 M |
| 01/05/2026 | $0.35 | $0.34 (-2.75%) | $0.37 | $0.33 | 2.68 M | $7.04 M |
| 01/02/2026 | $0.37 | $0.34 (-6.78%) | $0.38 | $0.33 | 3.87 M | $7.09 M |
| 12/31/2025 | $0.31 | $0.33 (8.39%) | $0.38 | $0.30 | 3.72 M | $6.88 M |
| 12/30/2025 | $0.30 | $0.31 (3.33%) | $0.33 | $0.30 | 1.81 M | $6.42 M |
| 12/29/2025 | $0.33 | $0.31 (-7.15%) | $0.33 | $0.30 | 1.37 M | $6.35 M |
| 12/26/2025 | $0.35 | $0.33 (-5.44%) | $0.35 | $0.33 | 1.31 M | $6.84 M |
| 12/24/2025 | $0.35 | $0.35 (-0.66%) | $0.36 | $0.32 | 1.10 M | $7.20 M |
| 12/23/2025 | $0.40 | $0.35 (-11.69%) | $0.41 | $0.35 | 1.49 M | $7.26 M |
| 12/22/2025 | $0.39 | $0.39 (-1.01%) | $0.41 | $0.38 | 1.45 M | $8.09 M |
| 12/19/2025 | $0.37 | $0.39 (4.04%) | $0.40 | $0.37 | 1.21 M | $8.00 M |
| 12/18/2025 | $0.40 | $0.37 (-6.8%) | $0.40 | $0.37 | 1.02 M | $7.67 M |
| 12/17/2025 | $0.42 | $0.38 (-10.42%) | $0.42 | $0.38 | 1.11 M | $7.77 M |
| 12/16/2025 | $0.37 | $0.40 (9.33%) | $0.41 | $0.37 | 1.02 M | $8.30 M |
| 12/15/2025 | $0.41 | $0.37 (-10.81%) | $0.41 | $0.36 | 1.65 M | $7.57 M |
| 12/12/2025 | $0.48 | $0.40 (-15.77%) | $0.48 | $0.40 | 2.30 M | $8.29 M |
| 12/11/2025 | $0.51 | $0.47 (-8.02%) | $0.51 | $0.45 | 3.48 M | $9.64 M |
| 12/10/2025 | $0.50 | $0.52 (4.96%) | $0.55 | $0.47 | 6.32 M | $10.87 M |
| 12/09/2025 | $0.42 | $0.50 (19.56%) | $0.60 | $0.42 | 31.57 M | $10.36 M |
| 12/08/2025 | $0.42 | $0.41 (-2.59%) | $0.44 | $0.41 | 601.87 K | $8.56 M |
| 12/05/2025 | $0.45 | $0.42 (-6.56%) | $0.45 | $0.41 | 337.70 K | $8.61 M |
| 12/04/2025 | $0.40 | $0.43 (8.55%) | $0.44 | $0.40 | 788.70 K | $9.00 M |
| 12/03/2025 | $0.40 | $0.39 (-2.82%) | $0.40 | $0.36 | 1.04 M | $8.00 M |
| 12/02/2025 | $0.42 | $0.40 (-3.82%) | $0.44 | $0.40 | 860.13 K | $8.29 M |
| 12/01/2025 | $0.46 | $0.41 (-11.74%) | $0.47 | $0.40 | 750.63 K | $8.41 M |
| 11/28/2025 | $0.47 | $0.46 (-1.49%) | $0.48 | $0.46 | 412.43 K | $9.57 M |
| 11/26/2025 | $0.45 | $0.46 (1.77%) | $0.48 | $0.44 | 623.48 K | $9.55 M |
| 11/25/2025 | $0.45 | $0.46 (3.36%) | $0.47 | $0.43 | 601.60 K | $9.57 M |
| 11/24/2025 | $0.40 | $0.44 (10.25%) | $0.45 | $0.40 | 621.02 K | $9.14 M |
| 11/21/2025 | $0.40 | $0.40 (1.87%) | $0.43 | $0.39 | 912.10 K | $8.34 M |
| 11/20/2025 | $0.45 | $0.41 (-9%) | $0.48 | $0.41 | 689.20 K | $8.48 M |
| 11/19/2025 | $0.48 | $0.44 (-8.06%) | $0.49 | $0.43 | 584.64 K | $9.15 M |
| 11/18/2025 | $0.46 | $0.47 (2.61%) | $0.47 | $0.43 | 467.50 K | $9.68 M |
| 11/17/2025 | $0.53 | $0.46 (-12.95%) | $0.53 | $0.45 | 1.07 M | $9.51 M |
| 11/14/2025 | $0.50 | $0.53 (6.32%) | $0.55 | $0.50 | 659.04 K | $11.02 M |
| 11/13/2025 | $0.57 | $0.51 (-9.81%) | $0.58 | $0.50 | 1.70 M | $10.65 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.
