Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Warrant (NQ: CXAIW )

0.2136 +0.0047 (+2.25%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.2050 0.2138 0.1900 0.2136 23,358 +0.00(+2.25%)
Dec 19, 2024 0.2050 0.2090 0.1755 0.2089 74,481 +0.00(+0.63%)
Dec 18, 2024 0.2049 0.2100 0.1900 0.2076 33,227 -0.00(-1.00%)
Dec 17, 2024 0.2066 0.2135 0.1825 0.2097 13,403 +0.01(+4.85%)
Dec 16, 2024 0.1900 0.2075 0.1802 0.2000 32,223 -0.00(-0.65%)
Dec 13, 2024 0.1950 0.2158 0.1717 0.2013 46,336 +0.00(+0.65%)
Dec 12, 2024 0.2100 0.2169 0.1942 0.2000 24,839 +0.00(+0.00%)
Dec 11, 2024 0.2010 0.2190 0.1922 0.2000 102,972 -0.02(-8.93%)
Dec 10, 2024 0.2350 0.2368 0.1910 0.2196 70,682 +0.01(+2.52%)
Dec 09, 2024 0.2198 0.2400 0.2003 0.2142 227,252 +0.00(+0.56%)
Dec 06, 2024 0.2098 0.2300 0.1975 0.2130 208,585 +0.00(+0.19%)
Dec 05, 2024 0.2142 0.2185 0.1875 0.2126 17,102 +0.00(+1.92%)
Dec 04, 2024 0.1994 0.2189 0.1831 0.2086 18,939 +0.01(+7.30%)
Dec 03, 2024 0.2000 0.2045 0.1650 0.1944 104,232 -0.02(-10.66%)
Dec 02, 2024 0.1925 0.2195 0.1800 0.2176 244,625 -0.00(-0.91%)
Nov 29, 2024 0.2180 0.2245 0.1925 0.2196 255,033 +0.02(+10.35%)
Nov 27, 2024 0.2200 0.2200 0.1903 0.1990 35,600 -0.01(-3.21%)
Nov 26, 2024 0.2098 0.2100 0.2000 0.2056 21,712 -0.01(-3.16%)
Nov 25, 2024 0.2076 0.2340 0.1901 0.2123 57,313 -0.01(-2.84%)
Nov 22, 2024 0.1900 0.2340 0.1826 0.2185 95,993 -0.01(-3.87%)
Nov 21, 2024 0.2149 0.2400 0.2010 0.2273 96,329 +0.01(+3.37%)
Nov 20, 2024 0.2300 0.2475 0.1881 0.2199 232,746 -0.03(-12.46%)
Nov 19, 2024 0.2210 0.2550 0.2210 0.2512 14,364 +0.00(+0.88%)
Nov 15, 2024 0.2490 99 -0.00(-1.39%)
Nov 14, 2024 0.2124 0.2525 0.2124 0.2525 11,976 +0.00(+1.00%)
Nov 13, 2024 0.2071 0.2525 0.2051 0.2500 30,616 +0.01(+5.31%)
Nov 12, 2024 0.2450 0.2500 0.2000 0.2374 41,959 -0.01(-3.10%)
Nov 11, 2024 0.2124 0.2500 0.2124 0.2450 97,695 -0.01(-2.00%)
Nov 08, 2024 0.2450 0.2550 0.2198 0.2500 244,858 +0.01(+2.04%)
Nov 07, 2024 0.2100 0.2450 0.2100 0.2450 22,781 +0.02(+11.36%)
Nov 06, 2024 0.2300 0.2340 0.1920 0.2200 13,329 +0.00(+0.05%)
Nov 05, 2024 0.2327 0.2375 0.1900 0.2199 53,282 +0.01(+6.64%)
Nov 04, 2024 0.2290 0.2300 0.1833 0.2062 18,069 -0.01(-6.74%)
Nov 01, 2024 0.2056 0.2298 0.1821 0.2211 32,919 +0.00(+2.12%)
Oct 31, 2024 0.1804 0.2200 0.1800 0.2165 60,374 -0.00(-1.59%)
Oct 30, 2024 0.2200 0.2200 0.2200 0.2200 515 +0.01(+4.81%)
Oct 29, 2024 0.1856 0.2116 0.1856 0.2099 24,111 +0.01(+6.93%)
Oct 28, 2024 0.2290 0.2299 0.1800 0.1963 203,021 -0.02(-10.77%)
Oct 25, 2024 0.2200 0.2450 0.2025 0.2200 774,271 +0.00(+0.00%)
Oct 24, 2024 0.2054 0.2200 0.1760 0.2200 72,767 +0.03(+15.85%)
Oct 23, 2024 0.1850 0.1900 0.1728 0.1899 13,884 -0.00(-0.05%)
Oct 22, 2024 0.1900 0.1900 0.1800 0.1900 27,401 +0.00(+0.05%)
Oct 21, 2024 0.1900 0.1900 0.1850 0.1899 13,730 -0.00(-0.05%)
Oct 18, 2024 0.1900 0.2000 0.1877 0.1900 31,326 -0.02(-8.35%)
Oct 17, 2024 0.2083 0.2089 0.1851 0.2073 6,998 +0.01(+7.69%)
Oct 16, 2024 0.1964 0.1996 0.1850 0.1925 11,254 -0.01(-3.75%)
Oct 15, 2024 0.2000 0.2119 0.1900 0.2000 52,647 +0.00(+0.60%)
Oct 14, 2024 0.1960 0.2200 0.1960 0.1988 5,138 -0.03(-11.49%)
Oct 11, 2024 0.2258 0.2280 0.1908 0.2246 34,451 +0.01(+4.47%)
Oct 10, 2024 0.2149 0.2150 0.2021 0.2150 10,855 +0.00(+0.00%)
Oct 09, 2024 0.2200 0.2300 0.2020 0.2150 33,063 +0.02(+13.16%)
Oct 08, 2024 0.2495 0.2495 0.1850 0.1900 89,129 -0.05(-20.83%)
Oct 07, 2024 0.2224 0.2600 0.2001 0.2400 119,023 -0.02(-6.80%)
Oct 04, 2024 0.2425 0.2575 0.2250 0.2575 13,175 +0.02(+8.24%)
Oct 03, 2024 0.2300 0.2425 0.2109 0.2379 12,799 -0.00(-0.50%)
Oct 02, 2024 0.2250 0.2447 0.2250 0.2391 2,134 +0.00(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.