Get the Stockscreener App
2.495
3.29%
-0.085
After Hours:
2.57
0.075
+3.01%
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 25, 2026, is $2.495.
- Cxapp Inc all-time high stock price is $52.00, occurred on October 09, 2025.
- The lowest Cxapp Inc stock price recorded was $0.089 on August 17, 2026. Since then, Cxapp Inc's stock price has risen over 2,703% to $2.495 now.
- The 52-week high stock price for CXAI is $52.00, representing a 1,984% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for CXAI is $2.39, indicating a -4.21% decrease from the current share price, occurred on September 16, 2026.
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 25, 2026 | $2.54 | $2.46 | $0.08 | 30,597.0 | -3.29% |
| Sep 24, 2026 | $2.60 | $2.40 | $0.20 | 54,238.0 | +3.20% |
| Sep 23, 2026 | $2.63 | $2.47 | $0.16 | 74,665.0 | -0.79% |
| Sep 22, 2026 | $2.65 | $2.41 | $0.2399 | 68,164.0 | +0.40% |
| Sep 21, 2026 | $2.58 | $2.50 | $0.0799 | 28,770.0 | +1.21% |
| Sep 18, 2026 | $2.58 | $2.45 | $0.1299 | 77,272.0 | -1.98% |
| Sep 17, 2026 | $2.60 | $2.49 | $0.115 | 66,217.0 | +2.85% |
| Sep 16, 2026 | $2.58 | $2.39 | $0.185 | 114,123.0 | -4.65% |
| Sep 15, 2026 | $2.76 | $2.52 | $0.24 | 101,906.0 | -4.09% |
| Sep 14, 2026 | $2.94 | $2.67 | $0.265 | 275,062.0 | -5.28% |
| Sep 11, 2026 | $3.09 | $2.81 | $0.2775 | 81,793.0 | -3.73% |
| Sep 10, 2026 | $3.08 | $2.89 | $0.185 | 122,817.0 | -2.96% |
| Sep 09, 2026 | $3.16 | $3.00 | $0.16 | 122,240.0 | -3.18% |
| Sep 08, 2026 | $3.44 | $3.14 | $0.2999 | 276,750.0 | -7.92% |
| Sep 04, 2026 | $3.53 | $3.22 | $0.31 | 246,270.0 | -0.29% |
| Sep 03, 2026 | $3.79 | $3.40 | $0.39 | 212,120.0 | -4.74% |
| Sep 02, 2026 | $3.62 | $3.33 | $0.285 | 55,223.0 | +1.70% |
| Sep 01, 2026 | $3.65 | $3.44 | $0.2127 | 73,840.0 | -3.55% |
| Aug 31, 2026 | $3.75 | $3.53 | $0.225 | 81,291.0 | +1.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $3.79 | $2.39 | $1.40 | 2,112,664.0 | -31.83% |
| Aug, 2026 | $9.45 | $3.44 | $6.00 | 5,761,081.4 | -40.29% |
| Jul, 2026 | $10.00 | $5.28 | $4.72 | 1,822,537.3 | -34.16% |
| Jun, 2026 | $16.73 | $7.46 | $9.28 | 18,256,276.0 | -10.27% |
| May, 2026 | $12.50 | $6.54 | $5.96 | 7,084,476.5 | +26.52% |
| Apr, 2026 | $10.01 | $7.40 | $2.61 | 2,516,046.0 | -9.14% |
| Mar, 2026 | $15.89 | $7.10 | $8.79 | 7,527,504.4 | -1.47% |
| Feb, 2026 | $16.66 | $8.55 | $8.11 | 1,155,520.4 | -43.87% |
| Jan, 2026 | $22.43 | $12.01 | $10.42 | 2,970,327.2 | -1.69% |
Cxapp Inc Stock (CXAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.00 | $15.00 | $15.00 | 1,227,091.2 | -32.90% |
| Nov, 2025 | $36.80 | $19.25 | $17.54 | 283,793.6 | -36.33% |
| Oct, 2025 | $52.00 | $34.00 | $18.00 | 442,251.8 | -1.55% |
| Sep, 2025 | $41.22 | $30.65 | $10.57 | 300,707.1 | -2.07% |
| Aug, 2025 | $47.89 | $36.00 | $11.89 | 227,232.3 | -18.53% |
| Jul, 2025 | $57.50 | $45.94 | $11.56 | 209,132.1 | -13.66% |
| Jun, 2025 | $55.50 | $43.69 | $11.81 | 182,804.5 | +7.68% |
| May, 2025 | $72.50 | $46.84 | $25.66 | 282,208.7 | -14.34% |
| Apr, 2025 | $74.50 | $39.05 | $35.45 | 2,412,312.9 | +28.90% |
| Mar, 2025 | $61.00 | $38.20 | $22.80 | 123,431.8 | -21.75% |
| Feb, 2025 | $84.25 | $55.00 | $29.25 | 182,057.1 | -23.84% |
| Jan, 2025 | $126.8 | $75.00 | $51.80 | 495,714.1 | -17.03% |
Cxapp Inc Stock (CXAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $125.0 | $73.00 | $52.00 | 918,839.8 | +19.16% |
| Nov, 2024 | $101.0 | $62.00 | $39.00 | 253,215.2 | +18.44% |
| Oct, 2024 | $85.92 | $69.50 | $16.42 | 115,112.1 | -16.07% |
| Sep, 2024 | $105.7 | $79.50 | $26.15 | 118,727.6 | -19.62% |
| Aug, 2024 | $188.0 | $54.50 | $133.5 | 4,469,298.6 | +1.46% |
| Jul, 2024 | $133.0 | $100.0 | $33.01 | 105,405.7 | +1.98% |
| Jun, 2024 | $139.0 | $100.5 | $38.50 | 134,279.9 | -14.41% |
| May, 2024 | $203.0 | $101.0 | $102.0 | 438,269.0 | -29.76% |
| Apr, 2024 | $353.5 | $155.2 | $198.2 | 7,660,274.9 | +37.14% |
| Mar, 2024 | $172.5 | $87.50 | $85.00 | 1,362,311.5 | -17.79% |
| Feb, 2024 | $172.5 | $55.00 | $117.5 | 2,739,881.3 | +166.07% |
| Jan, 2024 | $85.00 | $51.50 | $33.50 | 274,024.6 | -13.18% |
1.28%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):