NASDAQ : CXAI
CXApp Inc. — Price history
Technology · Software - Application · United States
Last price 1.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CXApp Inc. (CXAI) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.33 | 1.43 | 1.33 | 1.35 | 114,344 | +1.50% |
| 2026-10-30 | 1.51 | 1.52 | 1.26 | 1.33 | 158,138 | -11.92% |
| 2026-10-29 | 1.53 | 1.64 | 1.51 | 1.51 | 144,498 | -3.21% |
| 2026-10-28 | 1.75 | 1.79 | 1.52 | 1.56 | 96,425 | -10.86% |
| 2026-10-27 | 1.78 | 1.84 | 1.75 | 1.75 | 20,206 | -0.57% |
| 2026-10-26 | 1.81 | 1.85 | 1.731 | 1.76 | 58,189 | -3.83% |
| 2026-10-23 | 1.86 | 1.9 | 1.75 | 1.83 | 92,957 | -1.61% |
| 2026-10-22 | 1.95 | 2.098 | 1.84 | 1.86 | 167,731 | -3.12% |
| 2026-10-21 | 1.94 | 2.05 | 1.891 | 1.92 | 25,590 | -2.54% |
| 2026-10-20 | 1.89 | 2.05 | 1.87 | 1.97 | 37,843 | +4.23% |
| 2026-10-19 | 2 | 2.03 | 1.87 | 1.89 | 82,757 | -1.56% |
| 2026-10-16 | 1.95 | 2 | 1.89 | 1.92 | 30,570 | -1.03% |
| 2026-10-15 | 1.82 | 2.05 | 1.755 | 1.94 | 74,873 | +3.74% |
| 2026-10-14 | 1.99 | 2 | 1.864 | 1.87 | 54,554 | -6.50% |
| 2026-10-13 | 1.98 | 2.06 | 1.9 | 2 | 19,547 | +1.01% |
| 2026-10-12 | 2.16 | 2.16 | 1.96 | 1.98 | 67,462 | -8.33% |
| 2026-10-09 | 2.04 | 2.22 | 2.03 | 2.16 | 90,224 | +7.46% |
| 2026-10-08 | 1.9 | 2.06 | 1.894 | 2.01 | 94,730 | +6.35% |
| 2026-10-07 | 1.85 | 2.3 | 1.845 | 1.89 | 529,125 | +1.61% |
| 2026-10-06 | 2 | 2.02 | 1.84 | 1.86 | 217,500 | -11.00% |
| 2026-10-05 | 2.3 | 2.38 | 2.09 | 2.09 | 158,046 | -10.30% |
| 2026-10-02 | 2.52 | 2.6 | 2.285 | 2.33 | 104,466 | -4.12% |
| 2026-10-01 | 2.63 | 2.63 | 2.361 | 2.43 | 123,873 | -4.33% |
| 2026-09-30 | 2.63 | 2.79 | 2.52 | 2.54 | 134,304 | +0.40% |
| 2026-09-29 | 2.52 | 2.62 | 2.47 | 2.53 | 50,819 | +0.00% |
| 2026-09-28 | 2.54 | 2.54 | 2.45 | 2.53 | 33,045 | +1.40% |
| 2026-09-25 | 2.535 | 2.54 | 2.46 | 2.495 | 37,003 | -3.29% |
| 2026-09-24 | 2.48 | 2.6 | 2.4 | 2.58 | 54,450 | +3.20% |
| 2026-09-23 | 2.52 | 2.63 | 2.47 | 2.5 | 74,948 | -0.79% |
| 2026-09-22 | 2.51 | 2.65 | 2.41 | 2.52 | 69,128 | +0.40% |
| 2026-09-21 | 2.53 | 2.58 | 2.5 | 2.51 | 29,287 | +1.21% |
| 2026-09-18 | 2.5 | 2.58 | 2.45 | 2.48 | 78,590 | -1.98% |
| 2026-09-17 | 2.55 | 2.605 | 2.49 | 2.53 | 67,487 | +2.85% |
| 2026-09-16 | 2.57 | 2.575 | 2.39 | 2.46 | 114,354 | -4.65% |
| 2026-09-15 | 2.69 | 2.76 | 2.52 | 2.58 | 102,997 | -4.09% |
| 2026-09-14 | 2.83 | 2.94 | 2.675 | 2.69 | 279,966 | -5.28% |
| 2026-09-11 | 2.97 | 3.088 | 2.81 | 2.84 | 82,140 | -3.73% |
| 2026-09-10 | 3 | 3.075 | 2.89 | 2.95 | 127,793 | -2.96% |
| 2026-09-09 | 3.11 | 3.16 | 3 | 3.04 | 122,395 | -3.18% |
| 2026-09-08 | 3.4 | 3.44 | 3.14 | 3.14 | 279,871 | -7.92% |
| 2026-09-04 | 3.42 | 3.53 | 3.22 | 3.41 | 253,466 | -0.29% |
| 2026-09-03 | 3.65 | 3.79 | 3.4 | 3.42 | 213,491 | -4.74% |
| 2026-09-02 | 3.5 | 3.615 | 3.33 | 3.59 | 56,377 | +1.70% |
| 2026-09-01 | 3.59 | 3.65 | 3.437 | 3.53 | 74,369 | -3.55% |
| 2026-08-31 | 3.56 | 3.755 | 3.53 | 3.66 | 82,780 | +1.39% |
| 2026-08-28 | 3.91 | 3.92 | 3.539 | 3.61 | 121,109 | -8.84% |
| 2026-08-27 | 3.93 | 4.14 | 3.81 | 3.96 | 114,084 | +0.76% |
| 2026-08-26 | 3.86 | 4.05 | 3.72 | 3.93 | 165,416 | +1.03% |
| 2026-08-25 | 3.79 | 3.948 | 3.7 | 3.89 | 67,771 | -0.26% |
| 2026-08-24 | 3.87 | 4 | 3.445 | 3.9 | 436,013 | +1.30% |
| 2026-08-21 | 3.92 | 4.12 | 3.82 | 3.85 | 263,008 | -2.28% |
| 2026-08-20 | 4.46 | 4.67 | 3.7 | 3.94 | 923,953 | -14.16% |
| 2026-08-19 | 4.05 | 4.6 | 3.94 | 4.59 | 667,186 | +7.75% |
| 2026-08-18 | 4.35 | 4.88 | 4.02 | 4.26 | 2,369,027 | -4.27% |
| 2026-08-17 | 5.35 | 5.41 | 4.45 | 4.45 | 349,549 | -19.53% |
| 2026-08-14 | 6.21 | 6.275 | 4.63 | 5.53 | 868,029 | -37.09% |
| 2026-08-13 | 8.19 | 9.45 | 8.125 | 8.79 | 301,875 | +8.18% |
| 2026-08-12 | 8.143 | 8.2 | 7.725 | 8.125 | 73,284 | -0.49% |
| 2026-08-11 | 8 | 8.625 | 8 | 8.165 | 70,882 | +0.49% |
| 2026-08-10 | 8.75 | 8.75 | 7.785 | 8.125 | 132,808 | +1.56% |
| 2026-08-07 | 7.35 | 8.055 | 7.25 | 8 | 170,488 | +14.29% |
| 2026-08-06 | 7.23 | 7.5 | 7 | 7 | 53,223 | -1.13% |
| 2026-08-05 | 7.25 | 7.5 | 6.94 | 7.08 | 54,535 | -0.98% |
| 2026-08-04 | 7.03 | 7.425 | 6.865 | 7.15 | 68,044 | +1.85% |
| 2026-08-03 | 6.245 | 7.25 | 6.245 | 7.02 | 131,493 | +14.52% |
| 2026-07-31 | 6.33 | 6.495 | 6.05 | 6.13 | 42,491 | -1.53% |
| 2026-07-30 | 6 | 6.61 | 5.965 | 6.225 | 73,832 | +5.24% |
| 2026-07-29 | 6.62 | 6.62 | 5.915 | 5.915 | 101,191 | -5.89% |
| 2026-07-28 | 5.72 | 6.44 | 5.605 | 6.285 | 121,808 | +13.24% |
| 2026-07-27 | 5.465 | 5.75 | 5.305 | 5.55 | 76,040 | +1.56% |
| 2026-07-24 | 5.79 | 5.965 | 5.28 | 5.465 | 128,301 | -8.84% |
| 2026-07-23 | 6.155 | 6.34 | 5.95 | 5.995 | 68,371 | -4.08% |
| 2026-07-22 | 6.5 | 6.67 | 6.225 | 6.25 | 63,937 | -2.42% |
| 2026-07-21 | 6.535 | 6.832 | 6.405 | 6.405 | 64,168 | -1.54% |
| 2026-07-20 | 6.8 | 6.895 | 6.5 | 6.505 | 42,013 | -2.62% |
| 2026-07-17 | 6.925 | 6.94 | 6.255 | 6.68 | 147,463 | -3.88% |
| 2026-07-16 | 7.34 | 7.665 | 6.95 | 6.95 | 102,137 | -4.86% |
| 2026-07-15 | 7.75 | 7.91 | 7.255 | 7.305 | 41,900 | -2.60% |
| 2026-07-14 | 7.49 | 8.07 | 7.4 | 7.5 | 49,043 | +1.01% |
| 2026-07-13 | 7.8 | 7.85 | 7.35 | 7.425 | 38,247 | -5.53% |
| 2026-07-10 | 7.8 | 7.91 | 7.505 | 7.86 | 43,648 | +0.13% |
| 2026-07-09 | 7.985 | 8.04 | 7.5 | 7.85 | 54,122 | -3.38% |
| 2026-07-08 | 7.4 | 8.17 | 7.255 | 8.125 | 101,991 | +8.62% |
| 2026-07-07 | 7.83 | 7.835 | 7.275 | 7.48 | 163,488 | -6.50% |
| 2026-07-06 | 8.26 | 8.535 | 8 | 8 | 142,072 | -4.13% |
| 2026-07-02 | 8.685 | 8.84 | 8.05 | 8.345 | 85,526 | -2.40% |
| 2026-07-01 | 9.2 | 10 | 8.55 | 8.55 | 123,103 | -8.16% |
| 2026-06-30 | 9.45 | 9.84 | 9.215 | 9.31 | 56,968 | +0.65% |
| 2026-06-29 | 9.5 | 9.943 | 9.25 | 9.25 | 81,644 | -1.60% |
| 2026-06-26 | 8.75 | 9.735 | 8.555 | 9.4 | 163,281 | +6.94% |
| 2026-06-25 | 9.2 | 10 | 8.645 | 8.79 | 264,649 | -4.25% |
| 2026-06-24 | 10.81 | 11.17 | 8.57 | 9.18 | 336,304 | -16.96% |
| 2026-06-23 | 11.685 | 12.19 | 11.055 | 11.055 | 120,756 | -6.07% |
| 2026-06-22 | 12.695 | 12.805 | 11.355 | 11.77 | 192,298 | -7.72% |
| 2026-06-18 | 10.95 | 13.23 | 10.73 | 12.755 | 750,607 | +19.15% |
| 2026-06-17 | 10.28 | 10.713 | 9.895 | 10.705 | 111,831 | -2.10% |
| 2026-06-16 | 10.13 | 10.935 | 9.601 | 10.935 | 162,101 | +6.68% |
| 2026-06-15 | 10.06 | 10.495 | 9.87 | 10.25 | 147,959 | +3.02% |
| 2026-06-12 | 10.89 | 11.335 | 9.73 | 9.95 | 246,999 | -13.10% |
| 2026-06-11 | 10.2 | 11.45 | 9.623 | 11.45 | 209,401 | +6.71% |
| 2026-06-10 | 10.915 | 10.915 | 10.31 | 10.73 | 141,991 | -4.28% |
| 2026-06-09 | 11.155 | 12.145 | 10 | 11.21 | 365,997 | -7.01% |
| 2026-06-08 | 11.17 | 12.055 | 10.25 | 12.055 | 413,455 | -2.31% |
| 2026-06-05 | 14 | 14.15 | 10.65 | 12.34 | 1,670,314 | -3.33% |
| 2026-06-04 | 15.503 | 16.735 | 12.72 | 12.765 | 10,763,609 | +60.36% |
| 2026-06-03 | 9.9 | 9.943 | 7.455 | 7.96 | 1,395,236 | -21.58% |
| 2026-06-02 | 9.525 | 10.15 | 9.08 | 10.15 | 300,691 | -0.98% |
| 2026-06-01 | 11.4 | 12.5 | 9.9 | 10.25 | 1,240,176 | -1.20% |
| 2026-05-29 | 8.568 | 11.5 | 8.565 | 10.375 | 834,274 | +21.42% |
| 2026-05-28 | 9.58 | 10.1 | 8.46 | 8.545 | 247,205 | -14.12% |
| 2026-05-27 | 11.065 | 11.375 | 9.685 | 9.95 | 267,076 | -12.45% |
| 2026-05-26 | 9.375 | 12.495 | 9.305 | 11.365 | 902,886 | +25.23% |
| 2026-05-22 | 10.798 | 11.731 | 8.91 | 9.075 | 650,340 | -9.25% |
| 2026-05-21 | 9.51 | 11.595 | 9.16 | 10 | 2,334,884 | +12.36% |
| 2026-05-20 | 9.05 | 9.645 | 8.25 | 8.9 | 410,811 | +5.20% |
| 2026-05-19 | 7.055 | 8.99 | 7 | 8.46 | 593,866 | +20.00% |
| 2026-05-18 | 6.98 | 7.5 | 6.755 | 7.05 | 119,883 | +3.07% |
| 2026-05-15 | 7.01 | 7.24 | 6.785 | 6.84 | 60,580 | -2.36% |
| 2026-05-14 | 7.005 | 7.225 | 6.54 | 7.005 | 121,532 | -0.99% |
| 2026-05-13 | 6.808 | 7.2 | 6.725 | 7.075 | 158,005 | +2.98% |