Get the Stockscreener App
0.7618
3.41%
0.0251
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 September 12, 2025, is $0.7618.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.613 on September 04, 2025. Since then, Cxapp Inc's stock price has risen over 24.27% to $0.7618 now.
- The 52-week high stock price for CXAI is $2.536, representing a 232.90% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CXAI is $0.613, indicating a -19.53% decrease from the current share price, occurred on September 04, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $0.785 | $0.73 | $0.055 | 1,221,855.0 | +3.41% |
| Sep 11, 2025 | $0.742 | $0.6753 | $0.0667 | 503,970.0 | +7.42% |
| Sep 10, 2025 | $0.6982 | $0.6586 | $0.0396 | 654,375.0 | -1.44% |
| Sep 09, 2025 | $0.7197 | $0.6815 | $0.0382 | 513,605.0 | -3.45% |
| Sep 08, 2025 | $0.742 | $0.6894 | $0.0526 | 889,238.0 | -1.57% |
| Sep 05, 2025 | $0.7325 | $0.65 | $0.0825 | 822,755.0 | +13.93% |
| Sep 04, 2025 | $0.6807 | $0.613 | $0.0677 | 909,548.0 | -5.67% |
| Sep 03, 2025 | $0.7274 | $0.678 | $0.0494 | 843,093.0 | -5.22% |
| Sep 02, 2025 | $0.75 | $0.7041 | $0.0459 | 595,719.0 | -4.49% |
| Aug 29, 2025 | $0.7983 | $0.7401 | $0.0582 | 475,309.0 | -5.62% |
| Aug 28, 2025 | $0.80 | $0.78 | $0.02 | 360,502.0 | +2.23% |
| Aug 27, 2025 | $0.8119 | $0.78 | $0.0319 | 298,215.0 | -3.42% |
| Aug 26, 2025 | $0.8154 | $0.785 | $0.0304 | 255,656.0 | +1.71% |
| Aug 25, 2025 | $0.8252 | $0.7902 | $0.035 | 404,424.0 | -0.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.785 | $0.613 | $0.172 | 8,176,013.0 | +1.22% |
| Aug, 2025 | $0.9578 | $0.72 | $0.2378 | 11,361,616.0 | -18.53% |
| 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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):