0.80
price up icon6.41%   0.0482
 
loading

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 August 22, 2025, is $0.80.
  • 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 4.71% to $0.80 now.
  • The 52-week high stock price for CXAI is $2.85, representing a 256.25% increase from the current share price, occurred on August 22, 2024.
  • The 52-week low stock price for CXAI is $0.764, indicating a -4.50% decrease from the current share price, occurred on March 31, 2025.
The table below shows more information about CXAI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.8096 $0.72 $0.0896 757,037.0 +6.41%
Aug 21, 2025 $0.7674 $0.7431 $0.0243 382,455.0 -0.15%
Aug 20, 2025 $0.7888 $0.75 $0.0388 813,448.0 -3.59%
Aug 19, 2025 $0.83 $0.78 $0.05 755,181.0 -5.35%
Aug 18, 2025 $0.8489 $0.8106 $0.0383 417,083.0 -0.11%
Aug 15, 2025 $0.84 $0.8008 $0.0392 608,633.0 -1.37%
Aug 14, 2025 $0.876 $0.80 $0.076 1,186,123.0 -3.20%
Aug 13, 2025 $0.9578 $0.86 $0.0978 1,518,132.0 -3.47%
Aug 12, 2025 $0.925 $0.8765 $0.0485 616,039.0 +1.00%
Aug 11, 2025 $0.939 $0.871 $0.068 510,700.0 -3.27%
Aug 08, 2025 $0.9299 $0.89 $0.0399 278,419.0 +2.84%
Aug 07, 2025 $0.9328 $0.88 $0.0528 311,994.0 -2.31%
Aug 06, 2025 $0.95 $0.905 $0.045 192,271.0 -1.43%
Aug 05, 2025 $0.9449 $0.8808 $0.0641 447,679.0 -1.82%
Aug 04, 2025 $0.9548 $0.9119 $0.0429 266,787.0 +3.16%
Aug 01, 2025 $0.9484 $0.886 $0.0624 505,529.0 -1.00%
Jul 31, 2025 $0.9999 $0.9188 $0.0811 516,589.0 -5.68%
Jul 30, 2025 $1.02 $0.9694 $0.0506 353,071.0 -3.03%
Jul 29, 2025 $1.06 $0.983 $0.0763 314,509.0 -0.98%
Jul 28, 2025 $1.09 $1.00 $0.09 487,058.0 -5.56%
Jul 25, 2025 $1.12 $1.06 $0.06 352,739.0 -0.92%
Jul 24, 2025 $1.13 $1.08 $0.0499 469,255.0 -2.68%

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
Aug, 2025 $0.9578 $0.72 $0.2378 10,324,547.0 -13.40%
Jul, 2025 $1.15 $0.9188 $0.2312 10,456,604.0 -13.66%
Jun, 2025 $1.11 $0.8739 $0.2361 9,140,224.0 +7.68%
May, 2025 $1.45 $0.9367 $0.5133 14,110,435.0 -14.34%
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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):