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

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
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 (%)
Oct 31, 2023 1.200 1.256 1.180 1.230 275,388 +0.00(+0.00%)
Oct 30, 2023 1.220 1.260 1.170 1.230 266,148 +0.01(+0.82%)
Oct 27, 2023 1.300 1.300 1.200 1.220 297,501 -0.05(-3.94%)
Oct 26, 2023 1.350 1.360 1.250 1.270 332,466 -0.08(-5.93%)
Oct 25, 2023 1.390 1.469 1.340 1.350 264,139 -0.02(-1.46%)
Oct 24, 2023 1.350 1.420 1.331 1.370 214,439 +0.06(+4.58%)
Oct 23, 2023 1.360 1.410 1.300 1.310 240,033 -0.02(-1.87%)
Oct 20, 2023 1.380 1.420 1.300 1.335 269,050 -0.04(-3.26%)
Oct 19, 2023 1.530 1.560 1.350 1.380 456,597 -0.15(-9.80%)
Oct 18, 2023 1.620 1.620 1.530 1.530 253,753 -0.08(-4.97%)
Oct 17, 2023 1.620 1.650 1.600 1.610 141,255 -0.03(-1.83%)
Oct 16, 2023 1.580 1.680 1.530 1.640 352,373 +0.07(+4.46%)
Oct 13, 2023 1.550 1.580 1.480 1.570 337,330 +0.07(+4.67%)
Oct 12, 2023 1.540 1.590 1.460 1.500 236,004 -0.04(-2.60%)
Oct 11, 2023 1.630 1.670 1.530 1.540 393,032 -0.09(-5.52%)
Oct 10, 2023 1.650 1.670 1.605 1.630 249,936 +0.00(+0.00%)
Oct 09, 2023 1.680 1.770 1.590 1.630 289,760 -0.05(-2.98%)
Oct 06, 2023 1.750 1.810 1.630 1.680 587,790 -0.09(-5.08%)
Oct 05, 2023 1.720 1.770 1.650 1.770 324,121 +0.08(+4.73%)
Oct 04, 2023 1.720 1.790 1.660 1.690 329,769 -0.04(-2.31%)
Oct 03, 2023 1.790 1.830 1.720 1.730 441,109 -0.07(-3.89%)
Oct 02, 2023 1.900 1.970 1.690 1.800 963,022 -0.01(-0.55%)
Sep 29, 2023 1.630 1.870 1.630 1.810 1,138,278 +0.12(+7.10%)
Sep 28, 2023 1.700 1.804 1.520 1.690 2,047,762 +0.14(+9.03%)
Sep 27, 2023 1.590 1.590 1.480 1.550 755,179 +0.05(+3.68%)
Sep 26, 2023 1.530 1.568 1.290 1.495 704,669 -0.09(-5.97%)
Sep 25, 2023 1.530 1.637 1.550 1.590 628,008 +0.04(+2.58%)
Sep 22, 2023 1.630 1.720 1.510 1.550 1,011,263 -0.04(-2.52%)
Sep 21, 2023 1.660 1.710 1.560 1.590 587,273 -0.09(-5.36%)
Sep 20, 2023 1.690 1.750 1.650 1.680 433,749 +0.00(+0.00%)
Sep 19, 2023 1.680 1.780 1.620 1.680 764,878 -0.04(-2.33%)
Sep 18, 2023 1.770 1.850 1.700 1.720 891,751 -0.11(-6.01%)
Sep 15, 2023 1.900 1.900 1.770 1.830 943,326 -0.08(-4.19%)
Sep 14, 2023 1.900 2.020 1.700 1.910 1,387,700 -0.05(-2.55%)
Sep 13, 2023 1.910 2.260 1.890 1.960 5,574,628 +0.13(+7.10%)
Sep 12, 2023 1.970 1.980 1.750 1.830 3,656,007 -0.49(-21.12%)
Sep 11, 2023 2.880 2.320 2,836,369 -1.33(-36.41%)
Sep 06, 2023 3.648 0 -1.16(-24.15%)
Sep 05, 2023 3.110 5.690 3.100 4.810 11,488,733 +1.66(+52.70%)
Sep 01, 2023 3.970 3.970 2.920 3.150 1,218,128 -0.82(-20.65%)
Aug 31, 2023 4.390 4.428 3.880 3.970 372,060 -0.53(-11.78%)
Aug 30, 2023 4.750 4.900 4.450 4.500 144,072 -0.20(-4.26%)
Aug 29, 2023 4.500 4.930 4.410 4.700 134,076 +0.11(+2.40%)
Aug 28, 2023 4.400 4.690 4.360 4.590 117,225 +0.16(+3.61%)
Aug 25, 2023 4.410 4.460 4.168 4.430 111,764 +0.03(+0.68%)
Aug 24, 2023 4.780 4.780 4.330 4.400 157,709 -0.27(-5.78%)
Aug 23, 2023 4.530 4.788 4.380 4.670 213,245 -0.01(-0.21%)
Aug 22, 2023 4.760 4.770 4.450 4.680 183,539 +0.00(+0.00%)
Aug 21, 2023 4.150 4.790 4.000 4.680 259,229 +0.57(+13.87%)
Aug 18, 2023 4.200 4.320 4.060 4.110 175,225 -0.23(-5.30%)
Aug 17, 2023 5.000 5.010 4.310 4.340 326,513 -0.62(-12.50%)
Aug 16, 2023 6.020 6.100 4.900 4.960 397,521 -1.12(-18.42%)
Aug 15, 2023 6.290 6.490 6.080 6.080 211,162 -0.05(-0.82%)
Aug 14, 2023 6.630 6.630 6.070 6.130 214,767 -0.52(-7.82%)
Aug 11, 2023 6.500 6.920 6.500 6.650 177,163 -0.10(-1.48%)
Aug 10, 2023 6.320 6.910 6.320 6.750 228,911 +0.44(+6.97%)
Aug 09, 2023 6.530 6.590 6.230 6.310 141,350 -0.17(-2.62%)
Aug 08, 2023 6.660 6.700 6.370 6.480 157,171 -0.29(-4.28%)
Aug 07, 2023 7.270 7.270 6.550 6.770 317,153 -0.55(-7.51%)
Aug 04, 2023 7.820 7.850 7.210 7.320 318,713 -0.33(-4.31%)
Aug 03, 2023 7.020 8.080 7.000 7.650 656,410 +0.52(+7.29%)
Aug 02, 2023 7.220 7.400 6.750 7.130 411,052 -0.38(-5.06%)
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.