CXApp Inc. - Class A Common Stock (CXAI)

3.5900
+0.0600 (1.70%)
NASDAQ· Last Trade: Sep 3rd, 3:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CXApp Inc. - Class A Common Stock (CXAI)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20263.503.623.333.5955,3703.59
9/01/20263.593.653.443.5374,1563.53
8/31/20263.563.753.533.6682,6383.66
8/28/20263.913.923.543.61121,1113.61
8/27/20263.934.143.813.96114,0823.96
8/26/20263.864.053.723.93165,3043.93
8/25/20263.793.953.703.8967,5963.89
8/24/20263.874.003.443.90434,7733.90
8/21/20263.924.123.823.85263,0093.85
8/20/20264.464.673.703.94920,0353.94
8/19/20264.054.603.944.59661,5404.59
8/18/20264.354.884.024.262,349,5964.26
8/17/20260.110.110.090.0917,363,4404.45
8/14/20260.120.130.090.1143,413,9775.53
8/13/20260.160.190.160.1814,928,8498.79
8/12/20260.160.160.150.163,624,2208.13
8/11/20260.160.170.160.163,528,9598.16
8/10/20260.170.170.160.166,600,3018.13
8/07/20260.150.160.140.168,524,4588.00
8/06/20260.140.150.140.142,657,8547.00
8/05/20260.140.150.140.142,720,5237.08
8/04/20260.140.150.140.143,378,4427.15
8/03/20260.120.140.120.146,538,8287.02
7/31/20260.130.130.120.122,124,5976.13
7/30/20260.120.130.120.123,658,1836.22
7/29/20260.130.130.120.125,052,1815.92
7/28/20260.110.130.110.136,049,4966.29
7/27/20260.110.120.110.113,801,1375.55
7/24/20260.120.120.110.116,415,0635.46
7/23/20260.120.130.120.123,413,1216.00
7/22/20260.130.130.120.133,186,5656.25
7/21/20260.130.140.130.133,113,0466.41
7/20/20260.140.140.130.132,094,7326.50
7/17/20260.140.140.130.137,373,1696.68
7/16/20260.150.150.140.145,094,4726.95
7/15/20260.150.160.150.151,973,8027.30
7/14/20260.150.160.150.152,421,0267.50
7/13/20260.160.160.150.151,899,3737.42
7/10/20260.160.160.150.162,182,4487.86
7/09/20260.160.160.150.162,686,1107.85
7/08/20260.150.160.150.165,054,6148.13
7/07/20260.160.160.150.158,166,7217.48
7/06/20260.170.170.160.167,092,3558.00
7/02/20260.170.180.160.174,276,3408.35
7/01/20260.180.200.170.176,132,6478.55
6/30/20260.190.200.180.192,808,9309.31
6/29/20260.190.200.180.184,067,1859.25
6/26/20260.170.190.170.198,164,0829.40
6/25/20260.180.200.170.1813,196,3678.79
6/24/20260.220.220.170.1816,773,0619.18
6/23/20260.230.240.220.226,004,02511.05
6/22/20260.250.260.230.249,594,33111.77
6/18/20260.220.260.210.2637,530,36312.76
6/17/20260.210.210.200.215,559,50310.71
6/16/20260.200.220.190.228,011,35410.94
6/15/20260.200.210.200.207,371,10710.25
6/12/20260.220.230.190.2012,349,9999.95
6/11/20260.200.230.190.2310,427,74111.45
6/10/20260.220.220.210.217,063,75110.73
6/09/20260.220.240.200.2218,144,25611.21
6/08/20260.220.240.200.2420,538,74112.05
6/05/20260.280.280.210.2583,515,73412.34
6/04/20260.310.330.250.26536,133,79012.77
6/03/20260.200.200.150.1662,449,7787.96