CXApp Inc. - Class A Common Stock (CXAI)
1.1846
-0.2054 (-14.78%)
NASDAQ · Last Trade: May 21st, 10:34 AM EDT
Historical Prices For CXApp Inc. - Class A Common Stock (CXAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2025 | 1.44 | 1.45 | 1.26 | 1.39 | 2,568,691 | 1.39 |
| 5/19/2025 | 1.09 | 1.34 | 1.09 | 1.30 | 1,466,424 | 1.30 |
| 5/16/2025 | 1.07 | 1.15 | 1.07 | 1.12 | 231,537 | 1.12 |
| 5/15/2025 | 1.10 | 1.11 | 1.05 | 1.08 | 266,737 | 1.08 |
| 5/14/2025 | 1.15 | 1.17 | 1.10 | 1.12 | 458,892 | 1.12 |
| 5/13/2025 | 1.14 | 1.15 | 1.11 | 1.14 | 272,575 | 1.14 |
| 5/12/2025 | 1.09 | 1.16 | 1.08 | 1.14 | 589,548 | 1.14 |
| 5/09/2025 | 1.12 | 1.12 | 1.06 | 1.09 | 357,127 | 1.09 |
| 5/08/2025 | 1.10 | 1.12 | 1.04 | 1.12 | 267,786 | 1.12 |
| 5/07/2025 | 1.09 | 1.13 | 1.05 | 1.05 | 297,190 | 1.05 |
| 5/06/2025 | 1.12 | 1.15 | 1.10 | 1.11 | 201,486 | 1.11 |
| 5/05/2025 | 1.16 | 1.17 | 1.13 | 1.15 | 201,446 | 1.15 |
| 5/02/2025 | 1.10 | 1.21 | 1.09 | 1.17 | 430,264 | 1.17 |
| 5/01/2025 | 1.14 | 1.17 | 1.11 | 1.12 | 251,221 | 1.12 |
| 4/30/2025 | 1.12 | 1.16 | 1.08 | 1.16 | 312,597 | 1.16 |
| 4/29/2025 | 1.17 | 1.19 | 1.15 | 1.15 | 233,609 | 1.15 |
| 4/28/2025 | 1.19 | 1.20 | 1.16 | 1.16 | 231,977 | 1.16 |
| 4/25/2025 | 1.15 | 1.19 | 1.14 | 1.19 | 373,347 | 1.19 |
| 4/24/2025 | 1.12 | 1.19 | 1.12 | 1.17 | 419,621 | 1.17 |
| 4/23/2025 | 1.12 | 1.17 | 1.11 | 1.13 | 449,325 | 1.13 |
| 4/22/2025 | 1.06 | 1.10 | 1.03 | 1.09 | 742,770 | 1.09 |
| 4/21/2025 | 1.10 | 1.12 | 1.05 | 1.07 | 376,919 | 1.07 |
| 4/17/2025 | 1.07 | 1.11 | 1.02 | 1.10 | 468,824 | 1.10 |
| 4/16/2025 | 1.14 | 1.14 | 1.04 | 1.07 | 685,019 | 1.07 |
| 4/15/2025 | 1.13 | 1.17 | 1.08 | 1.13 | 786,621 | 1.13 |
| 4/14/2025 | 1.13 | 1.16 | 1.06 | 1.13 | 736,899 | 1.13 |
| 4/11/2025 | 1.00 | 1.12 | 0.98 | 1.10 | 808,227 | 1.10 |
| 4/10/2025 | 0.93 | 1.14 | 0.91 | 1.04 | 3,248,609 | 1.04 |
| 4/09/2025 | 0.90 | 0.99 | 0.79 | 0.89 | 2,638,075 | 0.89 |
| 4/08/2025 | 1.10 | 1.20 | 0.90 | 0.99 | 4,351,116 | 0.99 |
| 4/07/2025 | 1.23 | 1.35 | 1.05 | 1.16 | 6,578,209 | 1.16 |
| 4/04/2025 | 1.08 | 1.39 | 0.95 | 1.27 | 92,259,155 | 1.27 |
| 4/03/2025 | 0.88 | 0.88 | 0.78 | 0.81 | 9,259,415 | 0.81 |
| 4/02/2025 | 0.85 | 0.88 | 0.82 | 0.85 | 189,545 | 0.85 |
| 4/01/2025 | 0.89 | 0.90 | 0.83 | 0.86 | 241,950 | 0.86 |
| 3/31/2025 | 0.83 | 0.90 | 0.76 | 0.90 | 465,264 | 0.90 |
| 3/28/2025 | 0.87 | 0.88 | 0.80 | 0.82 | 241,198 | 0.82 |
| 3/27/2025 | 0.85 | 0.89 | 0.83 | 0.85 | 205,855 | 0.85 |
| 3/26/2025 | 0.90 | 0.92 | 0.83 | 0.86 | 341,040 | 0.86 |
| 3/25/2025 | 0.95 | 0.96 | 0.89 | 0.92 | 403,286 | 0.92 |
| 3/24/2025 | 0.97 | 1.00 | 0.95 | 0.96 | 341,832 | 0.96 |
| 3/21/2025 | 0.96 | 0.98 | 0.94 | 0.95 | 257,309 | 0.95 |
| 3/20/2025 | 0.99 | 1.03 | 0.96 | 0.97 | 170,785 | 0.97 |
| 3/19/2025 | 0.96 | 1.05 | 0.96 | 0.99 | 257,795 | 0.99 |
| 3/18/2025 | 1.02 | 1.03 | 0.95 | 0.96 | 186,965 | 0.96 |
| 3/17/2025 | 0.99 | 1.05 | 0.98 | 1.03 | 375,292 | 1.03 |
| 3/14/2025 | 0.95 | 1.00 | 0.95 | 0.99 | 220,268 | 0.99 |
| 3/13/2025 | 0.99 | 0.99 | 0.88 | 0.92 | 299,360 | 0.92 |
| 3/12/2025 | 0.95 | 1.02 | 0.95 | 0.99 | 210,149 | 0.99 |
| 3/11/2025 | 0.91 | 0.99 | 0.91 | 0.95 | 267,813 | 0.95 |
| 3/10/2025 | 1.02 | 1.02 | 0.90 | 0.92 | 592,777 | 0.92 |
| 3/07/2025 | 1.05 | 1.07 | 0.97 | 1.05 | 445,010 | 1.05 |
| 3/06/2025 | 1.08 | 1.12 | 1.02 | 1.06 | 253,448 | 1.06 |
| 3/05/2025 | 1.05 | 1.09 | 1.04 | 1.07 | 218,219 | 1.07 |
| 3/04/2025 | 1.06 | 1.13 | 1.00 | 1.04 | 606,626 | 1.04 |
| 3/03/2025 | 1.15 | 1.22 | 1.08 | 1.09 | 427,115 | 1.09 |
| 2/28/2025 | 1.12 | 1.16 | 1.10 | 1.15 | 456,586 | 1.15 |
| 2/27/2025 | 1.25 | 1.26 | 1.12 | 1.13 | 424,894 | 1.13 |
| 2/26/2025 | 1.31 | 1.34 | 1.16 | 1.24 | 568,975 | 1.24 |
| 2/25/2025 | 1.38 | 1.38 | 1.25 | 1.28 | 648,733 | 1.28 |
| 2/24/2025 | 1.51 | 1.51 | 1.37 | 1.39 | 559,722 | 1.39 |
| 2/21/2025 | 1.58 | 1.58 | 1.50 | 1.50 | 428,840 | 1.50 |