ストックスクリーナーアプリを入手
0.4385
0.39%
0.0025
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.4514 | $0.428 | $0.0234 | 145,513.0 | +0.57% |
| 2025-12-04 | $0.44 | $0.395 | $0.045 | 734,364.0 | +12.89% |
| 2025-12-03 | $0.4025 | $0.3604 | $0.0421 | 1,019,309.0 | -3.50% |
| 2025-12-02 | $0.4431 | $0.40 | $0.0431 | 856,181.0 | -1.43% |
| 2025-12-01 | $0.465 | $0.4001 | $0.0649 | 711,919.0 | -12.12% |
| 2025-11-28 | $0.4799 | $0.4611 | $0.0188 | 412,430.0 | +0.22% |
| 2025-11-26 | $0.4796 | $0.44 | $0.0396 | 619,710.0 | -0.22% |
| 2025-11-25 | $0.4699 | $0.43 | $0.0399 | 597,448.0 | +4.76% |
| 2025-11-24 | $0.45 | $0.40 | $0.05 | 618,532.0 | +9.59% |
| 2025-11-21 | $0.4288 | $0.3851 | $0.0437 | 907,524.0 | -1.73% |
| 2025-11-20 | $0.4799 | $0.4095 | $0.0704 | 683,489.0 | -7.27% |
| 2025-11-19 | $0.4917 | $0.4314 | $0.0603 | 553,955.0 | -5.50% |
| 2025-11-18 | $0.4716 | $0.4259 | $0.0457 | 466,267.0 | +1.79% |
| 2025-11-17 | $0.5274 | $0.4533 | $0.0741 | 1,058,812.0 | -13.65% |
| 2025-11-14 | $0.548 | $0.50 | $0.048 | 658,117.0 | +3.42% |
| 2025-11-13 | $0.5762 | $0.50 | $0.0762 | 1,685,335.0 | -9.84% |
| 2025-11-12 | $0.5793 | $0.5405 | $0.0388 | 1,043,041.0 | +1.08% |
| 2025-11-11 | $0.59 | $0.557 | $0.033 | 382,806.0 | -3.61% |
| 2025-11-10 | $0.62 | $0.58 | $0.04 | 714,040.0 | -2.42% |
| 2025-11-07 | $0.605 | $0.5501 | $0.0549 | 1,187,537.0 | -2.63% |
| 2025-11-06 | $0.66 | $0.60 | $0.06 | 590,643.0 | -4.76% |
| 2025-11-05 | $0.6655 | $0.6301 | $0.0354 | 471,415.0 | +0.56% |
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。
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 | $0.465 | $0.3604 | $0.1046 | 3,467,286.0 | -5.09% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $1.59 | $1.23 | $0.36 | 5,800,415.0 | -5.84% |
| 2023-11 | $1.67 | $1.18 | $0.49 | 9,697,758.0 | +11.38% |
| 2023-10 | $1.97 | $1.17 | $0.80 | 7,440,708.0 | -32.04% |
| 2023-09 | $5.69 | $1.29 | $4.40 | 38,056,819.0 | -54.41% |
| 2023-08 | $8.08 | $3.88 | $4.20 | 6,746,938.0 | -40.66% |
| 2023-07 | $11.31 | $6.10 | $5.21 | 11,217,589.0 | -38.74% |
| 2023-06 | $14.14 | $9.12 | $5.02 | 32,074,303.0 | -11.22% |
| 2023-05 | $16.00 | $6.33 | $9.67 | 43,329,470.0 | -2.30% |
| 2023-04 | $21.00 | $1.21 | $19.79 | 320,154,619.0 | +595.58% |
| 2023-03 | $2.05 | $1.42 | $0.63 | 1,447,236.0 | +0.00% |
0.44%
大文字化:
|
ボリューム (24 時間):