Get the Stockscreener App
1.61
3.21%
0.05
After Hours:
1.60
-0.01
-0.62%
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 February 07, 2025, is $1.61.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $1.03 on January 17, 2024. Since then, Cxapp Inc's stock price has risen over 56.31% to $1.61 now.
- The 52-week high stock price for CXAI is $7.07, representing a 339.13% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for CXAI is $1.09, indicating a -32.30% decrease from the current share price, occurred on August 12, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $1.62 | $1.54 | $0.075 | 517,359.0 | +3.21% |
| Feb 06, 2025 | $1.63 | $1.53 | $0.10 | 410,790.0 | +1.30% |
| Feb 05, 2025 | $1.57 | $1.48 | $0.09 | 486,010.0 | +1.32% |
| Feb 04, 2025 | $1.58 | $1.47 | $0.11 | 477,833.0 | +2.01% |
| Feb 03, 2025 | $1.50 | $1.42 | $0.08 | 288,366.0 | -1.32% |
| Jan 31, 2025 | $1.60 | $1.50 | $0.10 | 664,585.0 | -1.31% |
| Jan 30, 2025 | $1.60 | $1.50 | $0.10 | 869,879.0 | +0.00% |
| Jan 29, 2025 | $1.61 | $1.51 | $0.10 | 657,482.0 | -6.13% |
| Jan 28, 2025 | $1.64 | $1.55 | $0.09 | 623,630.0 | +1.87% |
| Jan 27, 2025 | $1.69 | $1.51 | $0.175 | 915,716.0 | -6.43% |
| Jan 24, 2025 | $1.86 | $1.65 | $0.21 | 1,903,305.0 | -6.56% |
| Jan 23, 2025 | $1.91 | $1.78 | $0.1275 | 1,158,656.0 | -3.68% |
| Jan 22, 2025 | $2.03 | $1.77 | $0.2601 | 4,732,000.0 | +9.20% |
| Jan 21, 2025 | $1.85 | $1.71 | $0.1395 | 464,023.0 | -2.79% |
| Jan 17, 2025 | $1.93 | $1.76 | $0.165 | 484,241.0 | -5.29% |
| Jan 16, 2025 | $1.91 | $1.77 | $0.135 | 462,932.0 | +3.85% |
| Jan 15, 2025 | $1.85 | $1.73 | $0.12 | 654,303.0 | +5.20% |
| Jan 14, 2025 | $1.82 | $1.69 | $0.1342 | 625,462.0 | +2.37% |
| Jan 13, 2025 | $1.82 | $1.64 | $0.18 | 715,470.0 | -7.65% |
| Jan 10, 2025 | $1.94 | $1.78 | $0.16 | 993,495.0 | -6.39% |
| Jan 08, 2025 | $2.00 | $1.87 | $0.1319 | 785,694.0 | -5.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.63 | $1.42 | $0.21 | 2,180,358.0 | +6.62% |
| 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% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):