ストックスクリーナーアプリを入手
0.1106
37.09%
-0.0652
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $0.1255 | $0.0926 | $0.0329 | 41,996,293.0 | -37.09% |
| 2026-08-13 | $0.189 | $0.1625 | $0.0265 | 13,983,017.0 | +8.18% |
| 2026-08-12 | $0.164 | $0.1545 | $0.0095 | 3,514,373.0 | -0.49% |
| 2026-08-11 | $0.1725 | $0.16 | $0.0125 | 3,359,990.0 | +0.49% |
| 2026-08-10 | $0.175 | $0.1557 | $0.0193 | 6,412,899.0 | +1.56% |
| 2026-08-07 | $0.1611 | $0.145 | $0.0161 | 8,025,342.0 | +14.29% |
| 2026-08-06 | $0.15 | $0.14 | $0.010 | 2,619,488.0 | -1.13% |
| 2026-08-05 | $0.15 | $0.1388 | $0.0112 | 2,697,407.0 | -0.98% |
| 2026-08-04 | $0.1485 | $0.1373 | $0.0112 | 3,295,077.0 | +1.85% |
| 2026-08-03 | $0.145 | $0.1249 | $0.0201 | 6,133,074.0 | +14.52% |
| 2026-07-31 | $0.1299 | $0.121 | $0.0089 | 2,030,516.0 | -1.53% |
| 2026-07-30 | $0.1322 | $0.1193 | $0.0129 | 3,434,085.0 | +5.24% |
| 2026-07-29 | $0.1324 | $0.1183 | $0.0141 | 5,000,644.0 | -5.89% |
| 2026-07-28 | $0.1288 | $0.1121 | $0.0167 | 5,701,356.0 | +13.24% |
| 2026-07-27 | $0.115 | $0.1061 | $0.0089 | 3,771,397.0 | +1.56% |
| 2026-07-24 | $0.1193 | $0.1056 | $0.0137 | 6,264,046.0 | -8.84% |
| 2026-07-23 | $0.1268 | $0.119 | $0.0078 | 3,332,277.0 | -4.08% |
| 2026-07-22 | $0.1334 | $0.1245 | $0.0089 | 3,122,897.0 | -2.42% |
| 2026-07-21 | $0.1366 | $0.1281 | $0.00855 | 3,082,007.0 | -1.54% |
| 2026-07-20 | $0.1379 | $0.13 | $0.0079 | 2,060,623.0 | -2.62% |
| 2026-07-17 | $0.1388 | $0.1251 | $0.0137 | 7,275,662.0 | -3.88% |
| 2026-07-16 | $0.1533 | $0.139 | $0.0143 | 5,051,705.0 | -4.86% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.189 | $0.0926 | $0.0964 | 134,033,253.0 | -9.79% |
| 2026-07 | $0.20 | $0.1056 | $0.0944 | 91,126,865.0 | -34.16% |
| 2026-06 | $0.3347 | $0.1491 | $0.1856 | 912,813,798.0 | -10.27% |
| 2026-05 | $0.2499 | $0.1308 | $0.1191 | 354,223,825.0 | +26.52% |
| 2026-04 | $0.2001 | $0.148 | $0.0521 | 125,802,298.0 | -9.14% |
| 2026-03 | $0.3178 | $0.142 | $0.1758 | 376,375,220.0 | -1.47% |
| 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% |
3.53%
0.09%
大文字化:
|
ボリューム (24 時間):