5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
+35.45%
3 MONTH PERFORMANCE
-23.18%
6 MONTH PERFORMANCE
-17.14%
YEAR-TO-DATE PERFORMANCE
-36.26%
1 YEAR PERFORMANCE
-65.58%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.08 | 311,340 | $18.33 M |
| 04/29/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 233,900 | $18.17 M |
| 04/28/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 233,000 | $18.33 M |
| 04/25/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.14 | 373,347 | $18.68 M |
| 04/24/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 423,000 | $18.37 M |
| 04/23/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 449,346 | $17.74 M |
| 04/22/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.03 | 745,121 | $17.11 M |
| 04/21/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 377,529 | $16.80 M |
| 04/17/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.02 | 468,824 | $17.27 M |
| 04/16/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.04 | 685,700 | $16.80 M |
| 04/15/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.08 | 787,506 | $17.74 M |
| 04/14/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.06 | 746,600 | $17.74 M |
| 04/11/2025 | $1.00 | $1.10 (10%) | $1.12 | $0.98 | 808,227 | $17.27 M |
| 04/10/2025 | $0.93 | $1.04 (11.83%) | $1.14 | $0.91 | 3.25 M | $16.54 M |
| 04/09/2025 | $0.90 | $0.89 (-1.08%) | $0.99 | $0.79 | 2.65 M | $14.16 M |
| 04/08/2025 | $1.10 | $0.99 (-9.92%) | $1.20 | $0.90 | 4.37 M | $15.76 M |
| 04/07/2025 | $1.23 | $1.16 (-5.69%) | $1.35 | $1.05 | 6.60 M | $18.45 M |
| 04/04/2025 | $1.08 | $1.42 (31.48%) | $1.49 | $0.95 | 92.26 M | $22.59 M |
| 04/03/2025 | $0.88 | $0.81 (-8.21%) | $0.88 | $0.78 | 9.55 M | $12.67 M |
| 04/02/2025 | $0.85 | $0.85 (0.01%) | $0.88 | $0.82 | 194,148 | $13.27 M |
| 04/01/2025 | $0.89 | $0.86 (-3.76%) | $0.90 | $0.83 | 242,000 | $13.45 M |
| 03/31/2025 | $0.83 | $0.90 (8.45%) | $0.90 | $0.76 | 465,800 | $14.13 M |
| 03/28/2025 | $0.87 | $0.82 (-5.63%) | $0.88 | $0.80 | 241,200 | $12.89 M |
| 03/27/2025 | $0.85 | $0.85 (0.24%) | $0.89 | $0.83 | 205,916 | $13.37 M |
| 03/26/2025 | $0.90 | $0.86 (-4.68%) | $0.92 | $0.83 | 343,200 | $13.47 M |
| 03/25/2025 | $0.95 | $0.92 (-2.98%) | $0.96 | $0.89 | 403,300 | $14.47 M |
| 03/24/2025 | $0.97 | $0.96 (-1.3%) | $1.00 | $0.95 | 342,225 | $15.03 M |
| 03/21/2025 | $0.96 | $0.95 (-0.72%) | $0.98 | $0.94 | 257,309 | $14.96 M |
| 03/20/2025 | $0.99 | $0.97 (-2.21%) | $1.03 | $0.96 | 171,500 | $15.20 M |
| 03/19/2025 | $0.96 | $0.99 (3.24%) | $1.05 | $0.96 | 257,906 | $15.58 M |
| 03/18/2025 | $1.02 | $0.96 (-5.7%) | $1.03 | $0.95 | 187,200 | $15.10 M |
| 03/17/2025 | $0.99 | $1.03 (4.04%) | $1.05 | $0.98 | 375,800 | $16.17 M |
| 03/14/2025 | $0.95 | $0.99 (4.21%) | $1.00 | $0.95 | 220,300 | $15.54 M |
| 03/13/2025 | $0.99 | $0.92 (-6.83%) | $0.99 | $0.88 | 300,200 | $14.48 M |
| 03/12/2025 | $0.95 | $0.99 (4.21%) | $1.02 | $0.95 | 210,732 | $15.54 M |
| 03/11/2025 | $0.91 | $0.95 (3.73%) | $0.99 | $0.91 | 268,818 | $14.90 M |
| 03/10/2025 | $1.02 | $0.92 (-10.27%) | $1.02 | $0.90 | 592,800 | $14.37 M |
| 03/07/2025 | $1.05 | $1.05 (0%) | $1.07 | $0.97 | 445,010 | $16.48 M |
| 03/06/2025 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.02 | 255,011 | $16.64 M |
| 03/05/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.04 | 218,635 | $16.80 M |
| 03/04/2025 | $1.06 | $1.04 (-1.89%) | $1.13 | $1.00 | 606,800 | $16.33 M |
| 03/03/2025 | $1.15 | $1.09 (-5.22%) | $1.22 | $1.08 | 427,423 | $17.11 M |
| 02/28/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 456,600 | $18.05 M |
| 02/27/2025 | $1.25 | $1.13 (-9.6%) | $1.26 | $1.12 | 426,221 | $17.74 M |
| 02/26/2025 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.16 | 569,546 | $19.47 M |
| 02/25/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.25 | 648,748 | $20.10 M |
| 02/24/2025 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.37 | 564,325 | $21.82 M |
| 02/21/2025 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.50 | 428,840 | $23.55 M |
| 02/20/2025 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.54 | 540,734 | $24.65 M |
| 02/19/2025 | $1.57 | $1.61 (2.55%) | $1.69 | $1.57 | 348,833 | $25.28 M |
| 02/18/2025 | $1.60 | $1.58 (-1.25%) | $1.64 | $1.56 | 341,755 | $24.81 M |
| 02/14/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.55 | 420,903 | $25.28 M |
| 02/13/2025 | $1.56 | $1.63 (4.49%) | $1.64 | $1.51 | 585,203 | $25.59 M |
| 02/12/2025 | $1.51 | $1.55 (2.65%) | $1.56 | $1.46 | 486,601 | $24.33 M |
| 02/11/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.47 | 457,125 | $23.86 M |
| 02/10/2025 | $1.62 | $1.52 (-6.17%) | $1.64 | $1.50 | 720,737 | $23.86 M |
| 02/07/2025 | $1.56 | $1.61 (3.21%) | $1.62 | $1.55 | 525,534 | $25.28 M |
| 02/06/2025 | $1.54 | $1.56 (1.3%) | $1.63 | $1.53 | 411,806 | $24.49 M |
| 02/05/2025 | $1.54 | $1.54 (0%) | $1.57 | $1.48 | 491,424 | $24.18 M |
| 02/04/2025 | $1.48 | $1.52 (2.7%) | $1.58 | $1.47 | 500,100 | $23.86 M |
| 02/03/2025 | $1.42 | $1.49 (4.93%) | $1.50 | $1.42 | 293,319 | $23.39 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.
