Skip to main content

CXApp Inc. - Class A Common Stock (NQ: CXAI )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 1.560 1.640 1.550 1.600 249,766 +0.02(+1.27%)
Oct 11, 2024 1.540 1.599 1.530 1.580 344,643 +0.02(+1.28%)
Oct 10, 2024 1.550 1.600 1.520 1.560 234,166 +0.00(+0.00%)
Oct 09, 2024 1.550 1.590 1.530 1.560 173,641 -0.01(-0.64%)
Oct 08, 2024 1.670 1.690 1.570 1.570 207,120 -0.11(-6.55%)
Oct 07, 2024 1.600 1.718 1.550 1.680 369,844 +0.11(+7.01%)
Oct 04, 2024 1.520 1.580 1.510 1.570 123,069 +0.05(+3.29%)
Oct 03, 2024 1.560 1.590 1.500 1.520 199,965 -0.05(-3.18%)
Oct 02, 2024 1.590 1.609 1.550 1.570 91,312 -0.02(-1.26%)
Oct 01, 2024 1.690 1.690 1.511 1.590 276,818 -0.09(-5.36%)
Sep 30, 2024 1.700 1.720 1.630 1.680 181,237 -0.03(-1.75%)
Sep 27, 2024 1.600 1.750 1.600 1.710 258,819 +0.11(+6.87%)
Sep 26, 2024 1.690 1.690 1.590 1.600 228,174 -0.01(-0.62%)
Sep 25, 2024 1.690 1.740 1.600 1.610 337,351 -0.07(-4.17%)
Sep 24, 2024 1.700 1.720 1.660 1.680 177,352 -0.02(-1.18%)
Sep 23, 2024 1.780 1.800 1.680 1.700 235,118 -0.08(-4.49%)
Sep 20, 2024 1.750 1.790 1.700 1.780 345,605 +0.03(+1.71%)
Sep 19, 2024 1.810 1.840 1.710 1.750 371,560 -0.04(-2.23%)
Sep 18, 2024 1.820 1.870 1.780 1.790 246,982 -0.04(-2.19%)
Sep 17, 2024 1.900 1.923 1.780 1.830 304,513 -0.05(-2.66%)
Sep 16, 2024 1.940 1.950 1.850 1.880 200,896 -0.04(-2.08%)
Sep 13, 2024 1.870 1.988 1.870 1.920 253,410 +0.04(+2.13%)
Sep 12, 2024 1.860 1.900 1.820 1.880 298,180 +0.03(+1.62%)
Sep 11, 2024 1.820 1.880 1.760 1.850 388,132 +0.03(+1.65%)
Sep 10, 2024 1.830 1.870 1.750 1.820 198,010 +0.00(+0.00%)
Sep 09, 2024 1.800 1.918 1.800 1.820 285,904 +0.03(+1.68%)
Sep 06, 2024 1.920 1.969 1.770 1.790 541,946 -0.14(-7.25%)
Sep 05, 2024 1.990 2.070 1.905 1.930 346,375 +0.00(+0.00%)
Sep 04, 2024 1.900 1.990 1.860 1.930 296,379 +0.01(+0.52%)
Sep 03, 2024 2.100 2.113 1.885 1.920 504,138 -0.17(-8.13%)
Aug 30, 2024 2.060 2.160 2.060 2.090 358,270 -0.02(-0.95%)
Aug 29, 2024 2.080 2.290 2.080 2.110 521,007 +0.03(+1.44%)
Aug 28, 2024 2.200 2.210 2.070 2.080 564,626 -0.14(-6.31%)
Aug 27, 2024 2.350 2.364 2.200 2.220 581,921 -0.18(-7.50%)
Aug 26, 2024 2.500 2.590 2.380 2.400 662,619 -0.14(-5.51%)
Aug 23, 2024 2.440 2.620 2.410 2.540 716,377 +0.09(+3.67%)
Aug 22, 2024 2.720 2.850 2.440 2.450 1,389,580 -0.27(-9.93%)
Aug 21, 2024 2.440 2.740 2.390 2.720 2,992,108 +0.31(+12.86%)
Aug 20, 2024 2.390 2.470 2.300 2.410 1,037,843 -0.01(-0.41%)
Aug 19, 2024 2.210 2.480 2.110 2.420 1,817,971 +0.14(+6.14%)
Aug 16, 2024 2.420 2.421 2.160 2.280 2,326,638 -0.14(-5.79%)
Aug 15, 2024 2.370 2.500 2.200 2.420 4,257,463 +0.18(+8.04%)
Aug 14, 2024 2.600 2.720 2.140 2.240 9,188,278 -0.47(-17.34%)
Aug 13, 2024 2.430 3.760 2.400 2.710 188,181,056 +1.24(+84.35%)
Aug 12, 2024 2.010 2.030 1.090 1.470 8,964,883 -0.51(-25.76%)
Aug 09, 2024 1.970 2.030 1.910 1.980 218,689 +0.03(+1.54%)
Aug 08, 2024 1.820 1.980 1.820 1.950 162,503 +0.14(+7.73%)
Aug 07, 2024 1.880 1.930 1.770 1.810 109,812 -0.05(-2.69%)
Aug 06, 2024 1.930 1.996 1.830 1.860 216,039 -0.09(-4.62%)
Aug 05, 2024 1.610 2.039 1.610 1.950 571,973 +0.06(+3.17%)
Aug 02, 2024 1.880 1.930 1.850 1.890 301,376 -0.06(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.