ストックスクリーナーアプリを入手
0.2404
2.08%
-0.0048
Cxapp Inc (CXAI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03-26 | $0.25 | $0.2387 | $0.0113 | 531,171.0 | -1.84% |
| 2026-03-25 | $0.27 | $0.2452 | $0.0248 | 2,931,659.0 | -5.58% |
| 2026-03-24 | $0.2685 | $0.245 | $0.0235 | 1,853,065.0 | -0.23% |
| 2026-03-23 | $0.275 | $0.2316 | $0.0434 | 6,239,100.0 | +16.73% |
| 2026-03-20 | $0.265 | $0.2224 | $0.0426 | 3,997,527.0 | -15.85% |
| 2026-03-19 | $0.268 | $0.25 | $0.018 | 2,189,277.0 | -3.46% |
| 2026-03-18 | $0.285 | $0.2222 | $0.0628 | 12,077,494.0 | -4.02% |
| 2026-03-17 | $0.315 | $0.2713 | $0.0437 | 10,541,973.0 | -5.14% |
| 2026-03-16 | $0.3129 | $0.23 | $0.0829 | 23,015,811.0 | +18.98% |
| 2026-03-13 | $0.3178 | $0.2419 | $0.0759 | 149,854,269.0 | +15.18% |
| 2026-03-12 | $0.22 | $0.193 | $0.027 | 4,866,151.0 | +4.76% |
| 2026-03-11 | $0.21 | $0.1875 | $0.0225 | 3,754,486.0 | +10.53% |
| 2026-03-10 | $0.20 | $0.18 | $0.02 | 3,141,974.0 | -1.25% |
| 2026-03-09 | $0.195 | $0.1714 | $0.0236 | 4,614,979.0 | -3.22% |
| 2026-03-06 | $0.2196 | $0.1843 | $0.0353 | 9,957,375.0 | -10.85% |
| 2026-03-05 | $0.253 | $0.2123 | $0.0407 | 81,688,043.0 | +10.83% |
| 2026-03-04 | $0.2289 | $0.1911 | $0.0378 | 17,225,715.0 | +9.83% |
| 2026-03-03 | $0.202 | $0.1625 | $0.0395 | 4,702,832.0 | +10.56% |
| 2026-03-02 | $0.183 | $0.1615 | $0.0215 | 2,123,242.0 | -9.55% |
| 2026-02-27 | $0.195 | $0.1826 | $0.0124 | 1,241,813.0 | -3.07% |
| 2026-02-26 | $0.2001 | $0.1865 | $0.0136 | 1,506,716.0 | -0.63% |
| 2026-02-25 | $0.2085 | $0.176 | $0.0325 | 2,678,190.0 | +5.67% |
| 2026-02-24 | $0.186 | $0.173 | $0.013 | 1,001,067.0 | +2.86% |
Cxapp Inc (CXAI) 株の年ごとの株価履歴
この詳細な分析では、Cxapp Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCXAI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cxapp Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCxapp Inc (CXAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03 | $0.3178 | $0.1615 | $0.1563 | 345,306,143.0 | +31.39% |
| 2026-02 | $0.3332 | $0.1711 | $0.1621 | 57,776,018.0 | -43.87% |
| 2026-01 | $0.4485 | $0.2402 | $0.2083 | 148,516,362.0 | -1.69% |
2025年のCxapp Inc (CXAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.60 | $0.30 | $0.30 | 61,354,559.0 | -32.90% |
| 2025-11 | $0.736 | $0.3851 | $0.3509 | 14,189,682.0 | -36.33% |
| 2025-10 | $1.04 | $0.68 | $0.3599 | 22,112,590.0 | -1.55% |
| 2025-09 | $0.8243 | $0.613 | $0.2113 | 15,035,353.0 | -2.07% |
| 2025-08 | $0.9578 | $0.72 | $0.2378 | 11,361,616.0 | -18.53% |
| 2025-07 | $1.15 | $0.9188 | $0.2312 | 10,456,604.0 | -13.66% |
| 2025-06 | $1.11 | $0.8739 | $0.2361 | 9,140,224.0 | +7.68% |
| 2025-05 | $1.45 | $0.9367 | $0.5133 | 14,110,435.0 | -14.34% |
| 2025-04 | $1.49 | $0.781 | $0.709 | 120,615,646.0 | +28.90% |
| 2025-03 | $1.22 | $0.764 | $0.456 | 6,171,590.0 | -21.75% |
| 2025-02 | $1.69 | $1.10 | $0.585 | 9,102,857.0 | -23.84% |
| 2025-01 | $2.54 | $1.50 | $1.04 | 24,785,704.0 | -17.03% |
2024年のCxapp Inc (CXAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.50 | $1.46 | $1.04 | 45,941,992.0 | +19.16% |
| 2024-11 | $2.02 | $1.24 | $0.78 | 12,660,759.0 | +18.44% |
| 2024-10 | $1.72 | $1.39 | $0.3285 | 5,755,604.0 | -16.07% |
| 2024-09 | $2.11 | $1.59 | $0.523 | 5,936,378.0 | -19.62% |
| 2024-08 | $3.76 | $1.09 | $2.67 | 223,464,930.0 | +1.46% |
| 2024-07 | $2.66 | $2.00 | $0.6602 | 5,270,285.0 | +1.98% |
| 2024-06 | $2.78 | $2.01 | $0.77 | 6,713,995.0 | -14.41% |
| 2024-05 | $4.06 | $2.02 | $2.04 | 21,913,452.0 | -29.76% |
| 2024-04 | $7.07 | $3.10 | $3.97 | 383,013,744.0 | +37.14% |
| 2024-03 | $3.45 | $1.75 | $1.70 | 68,115,576.0 | -17.79% |
| 2024-02 | $3.45 | $1.10 | $2.35 | 136,994,067.0 | +166.07% |
| 2024-01 | $1.70 | $1.03 | $0.67 | 13,701,228.0 | -13.18% |
0.57%
0.11%
大文字化:
|
ボリューム (24 時間):