Skip to main content

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

3.060 -0.140 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.220 1.220 1.080 1.120 449,770 -0.09(-7.44%)
Jan 30, 2024 1.210 1.270 1.170 1.210 229,315 -0.01(-0.82%)
Jan 29, 2024 1.240 1.320 1.200 1.220 542,477 +0.00(+0.00%)
Jan 26, 2024 1.160 1.280 1.160 1.220 267,345 +0.05(+4.27%)
Jan 25, 2024 1.290 1.320 1.145 1.170 388,099 -0.08(-6.40%)
Jan 24, 2024 1.370 1.370 1.230 1.250 561,903 -0.07(-5.30%)
Jan 23, 2024 1.430 1.700 1.220 1.320 2,325,349 -0.06(-4.35%)
Jan 22, 2024 1.120 1.620 1.112 1.380 5,694,156 +0.24(+21.05%)
Jan 19, 2024 1.070 1.150 1.030 1.140 216,840 +0.10(+9.62%)
Jan 18, 2024 1.090 1.090 1.040 1.040 98,324 -0.02(-1.89%)
Jan 17, 2024 1.050 1.070 1.030 1.060 140,825 -0.02(-1.85%)
Jan 16, 2024 1.160 1.170 1.060 1.080 338,355 -0.10(-8.47%)
Jan 12, 2024 1.220 1.241 1.150 1.180 115,971 -0.03(-2.48%)
Jan 11, 2024 1.250 1.250 1.170 1.210 172,416 -0.04(-3.20%)
Jan 10, 2024 1.220 1.260 1.200 1.250 189,026 +0.03(+2.46%)
Jan 09, 2024 1.190 1.230 1.160 1.220 184,192 +0.03(+2.52%)
Jan 08, 2024 1.210 1.231 1.120 1.190 616,668 -0.02(-1.65%)
Jan 05, 2024 1.200 1.240 1.195 1.210 126,782 +0.01(+0.83%)
Jan 04, 2024 1.210 1.230 1.180 1.200 212,268 +0.00(+0.00%)
Jan 03, 2024 1.240 1.260 1.170 1.200 383,914 -0.05(-4.00%)
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.