ストックスクリーナーアプリを入手
3.41
0.29%
-0.010
アフターアワーズ：
3.39
-0.02
-0.59%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $3.53 | $3.22 | $0.31 | 243,895.0 | -0.29% |
| 2026-09-03 | $3.79 | $3.40 | $0.39 | 212,120.0 | -4.74% |
| 2026-09-02 | $3.62 | $3.33 | $0.285 | 55,223.0 | +1.70% |
| 2026-09-01 | $3.65 | $3.44 | $0.2127 | 73,840.0 | -3.55% |
| 2026-08-31 | $3.75 | $3.53 | $0.225 | 81,291.0 | +1.39% |
| 2026-08-28 | $3.92 | $3.54 | $0.3812 | 118,429.0 | -8.84% |
| 2026-08-27 | $4.14 | $3.81 | $0.3297 | 111,688.0 | +0.76% |
| 2026-08-26 | $4.05 | $3.72 | $0.33 | 162,482.0 | +1.03% |
| 2026-08-25 | $3.95 | $3.70 | $0.2483 | 66,187.0 | -0.26% |
| 2026-08-24 | $4.00 | $3.44 | $0.555 | 422,396.0 | +1.30% |
| 2026-08-21 | $4.12 | $3.82 | $0.2999 | 255,542.0 | -2.28% |
| 2026-08-20 | $4.67 | $3.70 | $0.97 | 913,472.0 | -14.16% |
| 2026-08-19 | $4.60 | $3.94 | $0.66 | 648,800.0 | +7.75% |
| 2026-08-18 | $4.88 | $4.02 | $0.86 | 803,648.0 | -4.27% |
| 2026-08-17 | $5.41 | $4.45 | $0.96 | 336,407.2 | -19.53% |
| 2026-08-14 | $6.28 | $4.63 | $1.65 | 839,925.9 | -37.09% |
| 2026-08-13 | $9.45 | $8.12 | $1.32 | 279,660.3 | +8.18% |
| 2026-08-12 | $8.20 | $7.72 | $0.475 | 70,287.5 | -0.49% |
| 2026-08-11 | $8.62 | $8.00 | $0.625 | 67,199.8 | +0.49% |
| 2026-08-10 | $8.75 | $7.79 | $0.965 | 128,258.0 | +1.56% |
| 2026-08-07 | $8.05 | $7.25 | $0.805 | 160,506.8 | +14.29% |
| 2026-08-06 | $7.50 | $7.00 | $0.50 | 52,389.8 | -1.13% |
| 2026-08-05 | $7.50 | $6.94 | $0.56 | 53,948.1 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.79 | $3.22 | $0.57 | 828,973.0 | -6.83% |
| 2026-08 | $9.45 | $3.44 | $6.00 | 5,761,081.4 | -40.29% |
| 2026-07 | $10.00 | $5.28 | $4.72 | 1,822,537.3 | -34.16% |
| 2026-06 | $16.73 | $7.46 | $9.28 | 18,256,276.0 | -10.27% |
| 2026-05 | $12.50 | $6.54 | $5.96 | 7,084,476.5 | +26.52% |
| 2026-04 | $10.01 | $7.40 | $2.61 | 2,516,046.0 | -9.14% |
| 2026-03 | $15.89 | $7.10 | $8.79 | 7,527,504.4 | -1.47% |
| 2026-02 | $16.66 | $8.55 | $8.11 | 1,155,520.4 | -43.87% |
| 2026-01 | $22.43 | $12.01 | $10.42 | 2,970,327.2 | -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 | $30.00 | $15.00 | $15.00 | 1,227,091.2 | -32.90% |
| 2025-11 | $36.80 | $19.25 | $17.54 | 283,793.6 | -36.33% |
| 2025-10 | $52.00 | $34.00 | $18.00 | 442,251.8 | -1.55% |
| 2025-09 | $41.22 | $30.65 | $10.57 | 300,707.1 | -2.07% |
| 2025-08 | $47.89 | $36.00 | $11.89 | 227,232.3 | -18.53% |
| 2025-07 | $57.50 | $45.94 | $11.56 | 209,132.1 | -13.66% |
| 2025-06 | $55.50 | $43.69 | $11.81 | 182,804.5 | +7.68% |
| 2025-05 | $72.50 | $46.84 | $25.66 | 282,208.7 | -14.34% |
| 2025-04 | $74.50 | $39.05 | $35.45 | 2,412,312.9 | +28.90% |
| 2025-03 | $61.00 | $38.20 | $22.80 | 123,431.8 | -21.75% |
| 2025-02 | $84.25 | $55.00 | $29.25 | 182,057.1 | -23.84% |
| 2025-01 | $126.8 | $75.00 | $51.80 | 495,714.1 | -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 | $125.0 | $73.00 | $52.00 | 918,839.8 | +19.16% |
| 2024-11 | $101.0 | $62.00 | $39.00 | 253,215.2 | +18.44% |
| 2024-10 | $85.92 | $69.50 | $16.42 | 115,112.1 | -16.07% |
| 2024-09 | $105.7 | $79.50 | $26.15 | 118,727.6 | -19.62% |
| 2024-08 | $188.0 | $54.50 | $133.5 | 4,469,298.6 | +1.46% |
| 2024-07 | $133.0 | $100.0 | $33.01 | 105,405.7 | +1.98% |
| 2024-06 | $139.0 | $100.5 | $38.50 | 134,279.9 | -14.41% |
| 2024-05 | $203.0 | $101.0 | $102.0 | 438,269.0 | -29.76% |
| 2024-04 | $353.5 | $155.2 | $198.2 | 7,660,274.9 | +37.14% |
| 2024-03 | $172.5 | $87.50 | $85.00 | 1,362,311.5 | -17.79% |
| 2024-02 | $172.5 | $55.00 | $117.5 | 2,739,881.3 | +166.07% |
| 2024-01 | $85.00 | $51.50 | $33.50 | 274,024.6 | -13.18% |
3.37%
大文字化:
|
ボリューム (24 時間):