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)

0.9937 -0.0363 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.030 1.030 0.9802 0.9937 385,234 -0.04(-3.52%)
May 29, 2025 1.030 1.080 1.020 1.030 550,556 +0.00(+0.00%)
May 28, 2025 1.060 1.070 1.020 1.030 352,158 -0.02(-1.90%)
May 27, 2025 1.020 1.060 0.9900 1.050 681,476 +0.05(+5.01%)
May 23, 2025 1.020 1.020 0.9367 0.9999 1,241,987 -0.04(-3.86%)
May 22, 2025 1.070 1.140 1.020 1.040 1,168,930 -0.03(-2.80%)
May 21, 2025 1.280 1.280 1.054 1.070 2,163,008 -0.32(-23.02%)
May 20, 2025 1.440 1.450 1.260 1.390 2,568,691 +0.09(+6.92%)
May 19, 2025 1.090 1.340 1.090 1.300 1,466,424 +0.18(+16.07%)
May 16, 2025 1.070 1.150 1.070 1.120 231,537 +0.04(+3.70%)
May 15, 2025 1.100 1.110 1.050 1.080 266,737 -0.04(-3.57%)
May 14, 2025 1.150 1.170 1.105 1.120 458,892 -0.02(-1.75%)
May 13, 2025 1.140 1.150 1.110 1.140 272,575 +0.00(+0.00%)
May 12, 2025 1.090 1.160 1.080 1.140 589,548 +0.05(+4.59%)
May 09, 2025 1.120 1.120 1.060 1.090 357,127 -0.03(-2.68%)
May 08, 2025 1.100 1.120 1.040 1.120 267,786 +0.07(+6.67%)
May 07, 2025 1.090 1.130 1.050 1.050 297,190 -0.06(-5.41%)
May 06, 2025 1.120 1.150 1.100 1.110 201,486 -0.04(-3.48%)
May 05, 2025 1.160 1.170 1.130 1.150 201,446 -0.02(-1.71%)
May 02, 2025 1.100 1.210 1.090 1.170 430,264 +0.05(+4.46%)
May 01, 2025 1.140 1.170 1.115 1.120 251,221 -0.04(-3.45%)
Apr 30, 2025 1.120 1.160 1.080 1.160 312,597 +0.01(+0.87%)
Apr 29, 2025 1.170 1.190 1.145 1.150 233,609 -0.01(-0.86%)
Apr 28, 2025 1.190 1.200 1.160 1.160 231,977 -0.03(-2.52%)
Apr 25, 2025 1.150 1.190 1.140 1.190 373,347 +0.02(+1.71%)
Apr 24, 2025 1.120 1.190 1.120 1.170 419,621 +0.04(+3.54%)
Apr 23, 2025 1.120 1.170 1.110 1.130 449,325 +0.04(+3.67%)
Apr 22, 2025 1.060 1.105 1.030 1.090 742,770 +0.02(+1.87%)
Apr 21, 2025 1.100 1.120 1.050 1.070 376,919 -0.03(-2.73%)
Apr 17, 2025 1.070 1.110 1.020 1.100 468,824 +0.03(+2.80%)
Apr 16, 2025 1.140 1.140 1.040 1.070 685,019 -0.06(-5.31%)
Apr 15, 2025 1.130 1.170 1.083 1.130 786,621 +0.00(+0.00%)
Apr 14, 2025 1.130 1.160 1.060 1.130 736,899 +0.03(+2.73%)
Apr 11, 2025 1.000 1.120 0.9764 1.100 808,227 +0.06(+5.77%)
Apr 10, 2025 0.9300 1.140 0.9139 1.040 3,248,609 +0.15(+16.80%)
Apr 09, 2025 0.9001 0.9944 0.7900 0.8904 2,638,075 -0.10(-10.14%)
Apr 08, 2025 1.100 1.200 0.9000 0.9909 4,351,116 -0.17(-14.58%)
Apr 07, 2025 1.230 1.350 1.050 1.160 6,578,209 -0.11(-8.60%)
Apr 04, 2025 1.080 1.390 0.9506 1.269 92,259,152 +0.46(+57.31%)
Apr 03, 2025 0.8800 0.8790 0.7810 0.8068 9,259,415 -0.04(-4.53%)
Apr 02, 2025 0.8500 0.8789 0.8167 0.8451 189,545 -0.01(-1.32%)
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 Of Service.