Stockscreener 앱 받기
0.29
0.00%
0.00
Cxapp Inc 주식 (CXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.30 | $0.2831 | $0.0169 | 909,111.0 | +0.00% |
| 2026-01-15 | $0.305 | $0.29 | $0.015 | 896,470.0 | -0.21% |
| 2026-01-14 | $0.2989 | $0.28 | $0.0189 | 1,730,670.0 | -3.49% |
| 2026-01-13 | $0.34 | $0.301 | $0.039 | 2,004,991.0 | -9.88% |
| 2026-01-12 | $0.3488 | $0.3245 | $0.0243 | 855,470.0 | +0.48% |
| 2026-01-09 | $0.355 | $0.3325 | $0.0225 | 915,128.0 | -3.00% |
| 2026-01-08 | $0.354 | $0.3365 | $0.0175 | 640,683.0 | -3.63% |
| 2026-01-07 | $0.3692 | $0.3435 | $0.0257 | 773,968.0 | -1.90% |
| 2026-01-06 | $0.371 | $0.3383 | $0.0327 | 1,299,133.0 | +6.65% |
| 2026-01-05 | $0.37 | $0.326 | $0.044 | 2,647,568.0 | -0.67% |
| 2026-01-02 | $0.3799 | $0.325 | $0.0549 | 3,626,937.0 | +3.10% |
| 2025-12-31 | $0.3762 | $0.3011 | $0.0751 | 3,680,787.0 | +7.10% |
| 2025-12-30 | $0.325 | $0.30 | $0.025 | 1,739,813.0 | +1.17% |
| 2025-12-29 | $0.33 | $0.304 | $0.026 | 1,337,305.0 | -7.15% |
| 2025-12-26 | $0.3511 | $0.3252 | $0.0259 | 1,297,633.0 | -5.09% |
| 2025-12-24 | $0.36 | $0.3225 | $0.0375 | 1,096,313.0 | -0.77% |
| 2025-12-23 | $0.4098 | $0.3504 | $0.0594 | 1,424,528.0 | -10.27% |
| 2025-12-22 | $0.414 | $0.38 | $0.034 | 1,435,852.0 | +1.11% |
| 2025-12-19 | $0.3998 | $0.3701 | $0.0297 | 1,183,036.0 | +4.38% |
Cxapp Inc 주식 (CXAI) 연도별 가격 이력
이 심층 분석에서는 Cxapp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CXAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cxapp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cxapp Inc 주식 (CXAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.3799 | $0.28 | $0.0999 | 17,209,240.0 | -12.65% |
Cxapp Inc 주식 (CXAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.60 | $0.30 | $0.30 | 61,354,559.0 | -32.90% |
| 2025-11 | $0.736 | $0.3851 | $0.3509 | 14,189,682.0 | -36.33% |
| 2025-10 | $1.04 | $0.68 | $0.3599 | 22,112,590.0 | -1.55% |
| 2025-09 | $0.8243 | $0.613 | $0.2113 | 15,035,353.0 | -2.07% |
| 2025-08 | $0.9578 | $0.72 | $0.2378 | 11,361,616.0 | -18.53% |
| 2025-07 | $1.15 | $0.9188 | $0.2312 | 10,456,604.0 | -13.66% |
| 2025-06 | $1.11 | $0.8739 | $0.2361 | 9,140,224.0 | +7.68% |
| 2025-05 | $1.45 | $0.9367 | $0.5133 | 14,110,435.0 | -14.34% |
| 2025-04 | $1.49 | $0.781 | $0.709 | 120,615,646.0 | +28.90% |
| 2025-03 | $1.22 | $0.764 | $0.456 | 6,171,590.0 | -21.75% |
| 2025-02 | $1.69 | $1.10 | $0.585 | 9,102,857.0 | -23.84% |
| 2025-01 | $2.54 | $1.50 | $1.04 | 24,785,704.0 | -17.03% |
Cxapp Inc 주식 (CXAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.50 | $1.46 | $1.04 | 45,941,992.0 | +19.16% |
| 2024-11 | $2.02 | $1.24 | $0.78 | 12,660,759.0 | +18.44% |
| 2024-10 | $1.72 | $1.39 | $0.3285 | 5,755,604.0 | -16.07% |
| 2024-09 | $2.11 | $1.59 | $0.523 | 5,936,378.0 | -19.62% |
| 2024-08 | $3.76 | $1.09 | $2.67 | 223,464,930.0 | +1.46% |
| 2024-07 | $2.66 | $2.00 | $0.6602 | 5,270,285.0 | +1.98% |
| 2024-06 | $2.78 | $2.01 | $0.77 | 6,713,995.0 | -14.41% |
| 2024-05 | $4.06 | $2.02 | $2.04 | 21,913,452.0 | -29.76% |
| 2024-04 | $7.07 | $3.10 | $3.97 | 383,013,744.0 | +37.14% |
| 2024-03 | $3.45 | $1.75 | $1.70 | 68,115,576.0 | -17.79% |
| 2024-02 | $3.45 | $1.10 | $2.35 | 136,994,067.0 | +166.07% |
| 2024-01 | $1.70 | $1.03 | $0.67 | 13,701,228.0 | -13.18% |
0.98%
0.09%
자본화:
|
볼륨(24시간):