5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-14.66%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-45.60%
1 YEAR PERFORMANCE
-52.63%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/30/2025 | $1.00 | $1.00 (0.05%) | $1.02 | $0.99 | 58.97 K | |
| 07/29/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.98 | 317.49 K | $15.96 M |
| 07/28/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.00 | 498.10 K | $16.12 M |
| 07/25/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.06 | 353.94 K | $17.07 M |
| 07/24/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 469.90 K | $17.23 M |
| 07/23/2025 | $1.08 | $1.12 (3.7%) | $1.13 | $1.07 | 739.34 K | $17.70 M |
| 07/22/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.03 | 471.94 K | $17.07 M |
| 07/21/2025 | $1.03 | $1.11 (7.77%) | $1.15 | $1.03 | 2.15 M | $17.54 M |
| 07/18/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 367.20 K | $16.12 M |
| 07/17/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $0.99 | 624.90 K | $16.44 M |
| 07/16/2025 | $0.99 | $1.01 (2.1%) | $1.01 | $0.96 | 382.84 K | $15.96 M |
| 07/15/2025 | $1.01 | $0.97 (-3.95%) | $1.01 | $0.97 | 373.60 K | $15.33 M |
| 07/14/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 387.21 K | $15.80 M |
| 07/11/2025 | $1.01 | $1.00 (-1.31%) | $1.03 | $0.99 | 127.13 K | $15.75 M |
| 07/10/2025 | $1.00 | $1.02 (2.51%) | $1.02 | $0.97 | 349.20 K | $16.12 M |
| 07/09/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 251.81 K | $15.80 M |
| 07/08/2025 | $0.98 | $1.00 (2.53%) | $1.03 | $0.96 | 448.14 K | $15.80 M |
| 07/07/2025 | $1.02 | $0.95 (-6.82%) | $1.04 | $0.95 | 823.30 K | $15.02 M |
| 07/03/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.05 | 233.95 K | $16.59 M |
| 07/02/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $1.01 | 390.70 K | $16.28 M |
| 07/01/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.99 | 452.94 K | $15.96 M |
| 06/30/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.00 | 1.00 M | $16.91 M |
| 06/27/2025 | $0.93 | $1.02 (10.27%) | $1.11 | $0.93 | 2.96 M | $16.12 M |
| 06/26/2025 | $0.90 | $0.91 (1.34%) | $0.91 | $0.88 | 331.30 K | $14.33 M |
| 06/25/2025 | $0.93 | $0.89 (-3.97%) | $0.93 | $0.89 | 245.88 K | $14.11 M |
| 06/24/2025 | $0.90 | $0.93 (3.24%) | $0.93 | $0.89 | 199.60 K | $14.65 M |
| 06/23/2025 | $0.91 | $0.90 (-1.2%) | $0.91 | $0.87 | 258.20 K | $14.19 M |
| 06/20/2025 | $0.94 | $0.91 (-3.3%) | $0.94 | $0.90 | 250.00 K | $14.37 M |
| 06/18/2025 | $0.95 | $0.95 (0.06%) | $0.95 | $0.92 | 134.05 K | $14.95 M |
| 06/17/2025 | $0.97 | $0.95 (-2.55%) | $0.97 | $0.93 | 243.70 K | $14.94 M |
| 06/16/2025 | $0.99 | $0.98 (-1.36%) | $0.99 | $0.89 | 567.85 K | $15.43 M |
| 06/13/2025 | $0.98 | $0.94 (-3.59%) | $0.98 | $0.94 | 307.23 K | $14.86 M |
| 06/12/2025 | $0.98 | $0.99 (0.49%) | $1.00 | $0.98 | 268.94 K | $15.59 M |
| 06/11/2025 | $1.02 | $0.99 (-2.56%) | $1.02 | $0.98 | 279.00 K | $15.71 M |
| 06/10/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 153.55 K | $16.12 M |
| 06/09/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 223.53 K | $16.28 M |
| 06/06/2025 | $1.00 | $1.01 (1%) | $1.07 | $0.99 | 547.80 K | $15.96 M |
| 06/05/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.00 | 338.80 K | $15.96 M |
| 06/04/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 298.14 K | $16.75 M |
| 06/03/2025 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 463.83 K | $16.59 M |
| 06/02/2025 | $0.99 | $1.01 (2.02%) | $1.01 | $0.98 | 162.50 K | $15.96 M |
| 05/30/2025 | $1.03 | $0.99 (-3.52%) | $1.03 | $0.98 | 385.23 K | $15.70 M |
| 05/29/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 552.24 K | $16.28 M |
| 05/28/2025 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 353.92 K | $16.28 M |
| 05/27/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $0.99 | 681.50 K | $16.59 M |
| 05/23/2025 | $1.02 | $1.00 (-1.97%) | $1.02 | $0.94 | 1.24 M | $15.80 M |
| 05/22/2025 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.02 | 1.18 M | $16.44 M |
| 05/21/2025 | $1.28 | $1.07 (-16.41%) | $1.28 | $1.05 | 2.17 M | $16.91 M |
| 05/20/2025 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.26 | 2.60 M | $21.97 M |
| 05/19/2025 | $1.09 | $1.30 (19.27%) | $1.34 | $1.09 | 1.47 M | $20.54 M |
| 05/16/2025 | $1.07 | $1.12 (4.67%) | $1.15 | $1.07 | 231.54 K | $17.70 M |
| 05/15/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 267.20 K | $17.07 M |
| 05/14/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.11 | 458.90 K | $17.70 M |
| 05/13/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 273.42 K | $18.02 M |
| 05/12/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.08 | 589.87 K | $18.02 M |
| 05/09/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.06 | 357.13 K | $17.23 M |
| 05/08/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.04 | 267.81 K | $17.70 M |
| 05/07/2025 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.05 | 297.20 K | $16.59 M |
| 05/06/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 201.50 K | $17.54 M |
| 05/05/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 201.50 K | $18.17 M |
| 05/02/2025 | $1.10 | $1.17 (6.36%) | $1.21 | $1.09 | 430.30 K | $18.49 M |
| 05/01/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 251.43 K | $17.70 M |
| 04/30/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.08 | 313.90 K | $18.33 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.
