Get the Stockscreener App
1.09
2.68%
-0.03
After Hours:
1.07
-0.02
-1.83%
Cxapp Inc Stock (CXAI) Price History
The historical daily chart and data for Cxapp Inc stock (CXAI), show that the latest closing stock price as of May 09, 2025, is $1.09.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.764 on March 31, 2025. Since then, Cxapp Inc's stock price has risen over 42.67% to $1.09 now.
- The 52-week high stock price for CXAI is $3.76, representing a 244.95% increase from the current share price, occurred on August 13, 2024.
- The 52-week low stock price for CXAI is $0.764, indicating a -29.91% decrease from the current share price, occurred on March 31, 2025.
The table below shows more information about CXAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.12 | $1.06 | $0.06 | 337,675.0 | -2.68% |
| May 08, 2025 | $1.12 | $1.04 | $0.08 | 267,250.0 | +6.67% |
| May 07, 2025 | $1.13 | $1.05 | $0.08 | 297,015.0 | -5.41% |
| May 06, 2025 | $1.15 | $1.10 | $0.05 | 200,375.0 | -3.48% |
| May 05, 2025 | $1.17 | $1.13 | $0.0401 | 199,126.0 | -1.71% |
| May 02, 2025 | $1.21 | $1.09 | $0.12 | 428,248.0 | +4.46% |
| May 01, 2025 | $1.17 | $1.11 | $0.055 | 250,010.0 | -3.45% |
| Apr 30, 2025 | $1.16 | $1.08 | $0.08 | 311,445.0 | +0.87% |
| Apr 29, 2025 | $1.19 | $1.15 | $0.045 | 230,630.0 | -0.86% |
| Apr 28, 2025 | $1.20 | $1.16 | $0.04 | 229,659.0 | -2.52% |
| Apr 25, 2025 | $1.19 | $1.14 | $0.05 | 366,304.0 | +1.71% |
| Apr 24, 2025 | $1.19 | $1.12 | $0.07 | 418,365.0 | +3.54% |
| Apr 23, 2025 | $1.17 | $1.11 | $0.0599 | 445,266.0 | +3.67% |
| Apr 22, 2025 | $1.10 | $1.03 | $0.075 | 736,655.0 | +1.87% |
| Apr 21, 2025 | $1.12 | $1.05 | $0.07 | 373,551.0 | -2.73% |
| Apr 17, 2025 | $1.11 | $1.02 | $0.09 | 466,620.0 | +2.80% |
| Apr 16, 2025 | $1.14 | $1.04 | $0.10 | 684,419.0 | -5.31% |
| Apr 15, 2025 | $1.17 | $1.08 | $0.087 | 781,909.0 | +0.00% |
| Apr 14, 2025 | $1.16 | $1.06 | $0.10 | 730,952.0 | +2.73% |
| Apr 11, 2025 | $1.12 | $0.9764 | $0.1436 | 804,492.0 | +5.77% |
| Apr 10, 2025 | $1.14 | $0.9139 | $0.2261 | 3,233,021.0 | +16.80% |
Cxapp Inc Stock (CXAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cxapp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cxapp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cxapp Inc Stock (CXAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.21 | $1.04 | $0.17 | 2,317,374.0 | -6.03% |
| Apr, 2025 | $1.49 | $0.781 | $0.709 | 120,615,646.0 | +28.90% |
| Mar, 2025 | $1.22 | $0.764 | $0.456 | 6,171,590.0 | -21.75% |
| Feb, 2025 | $1.69 | $1.10 | $0.585 | 9,102,857.0 | -23.84% |
| Jan, 2025 | $2.54 | $1.50 | $1.04 | 24,785,704.0 | -17.03% |
Cxapp Inc Stock (CXAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.50 | $1.46 | $1.04 | 45,941,992.0 | +19.16% |
| Nov, 2024 | $2.02 | $1.24 | $0.78 | 12,660,759.0 | +18.44% |
| Oct, 2024 | $1.72 | $1.39 | $0.3285 | 5,755,604.0 | -16.07% |
| Sep, 2024 | $2.11 | $1.59 | $0.523 | 5,936,378.0 | -19.62% |
| Aug, 2024 | $3.76 | $1.09 | $2.67 | 223,464,930.0 | +1.46% |
| Jul, 2024 | $2.66 | $2.00 | $0.6602 | 5,270,285.0 | +1.98% |
| Jun, 2024 | $2.78 | $2.01 | $0.77 | 6,713,995.0 | -14.41% |
| May, 2024 | $4.06 | $2.02 | $2.04 | 21,913,452.0 | -29.76% |
| Apr, 2024 | $7.07 | $3.10 | $3.97 | 383,013,744.0 | +37.14% |
| Mar, 2024 | $3.45 | $1.75 | $1.70 | 68,115,576.0 | -17.79% |
| Feb, 2024 | $3.45 | $1.10 | $2.35 | 136,994,067.0 | +166.07% |
| Jan, 2024 | $1.70 | $1.03 | $0.67 | 13,701,228.0 | -13.18% |
Cxapp Inc Stock (CXAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.59 | $1.23 | $0.36 | 5,800,415.0 | -5.84% |
| Nov, 2023 | $1.67 | $1.18 | $0.49 | 9,697,758.0 | +11.38% |
| Oct, 2023 | $1.97 | $1.17 | $0.80 | 7,440,708.0 | -32.04% |
| Sep, 2023 | $5.69 | $1.29 | $4.40 | 38,056,819.0 | -54.41% |
| Aug, 2023 | $8.08 | $3.88 | $4.20 | 6,746,938.0 | -40.66% |
| Jul, 2023 | $11.31 | $6.10 | $5.21 | 11,217,589.0 | -38.74% |
| Jun, 2023 | $14.14 | $9.12 | $5.02 | 32,074,303.0 | -11.22% |
| May, 2023 | $16.00 | $6.33 | $9.67 | 43,329,470.0 | -2.30% |
| Apr, 2023 | $21.00 | $1.21 | $19.79 | 320,154,619.0 | +595.58% |
| Mar, 2023 | $2.05 | $1.42 | $0.63 | 1,447,236.0 | +0.00% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):