1.42
price up icon76.00%   0.6132
 
loading

Cxapp Inc (CXAI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $1.49 $0.9506 $0.5394 91,324,732.0 +76.00%
2025-04-03 $0.879 $0.781 $0.098 7,544,941.0 -4.53%
2025-04-02 $0.8789 $0.8167 $0.0622 185,277.0 -1.32%
2025-04-01 $0.8994 $0.8338 $0.0656 240,649.0 -4.83%
2025-03-31 $0.8999 $0.764 $0.1359 456,714.0 +9.61%
2025-03-28 $0.8799 $0.8038 $0.0761 238,736.0 -3.60%
2025-03-27 $0.8875 $0.83 $0.0575 201,533.0 -0.72%
2025-03-26 $0.9199 $0.83 $0.0899 338,181.0 -6.92%
2025-03-25 $0.96 $0.8939 $0.0661 401,108.0 -3.73%
2025-03-24 $0.9987 $0.9451 $0.0536 339,198.0 +0.45%
2025-03-21 $0.98 $0.94 $0.04 257,013.0 -1.55%
2025-03-20 $1.03 $0.9615 $0.0684 170,785.0 -2.42%
2025-03-19 $1.05 $0.96 $0.09 257,662.0 +3.14%
2025-03-18 $1.03 $0.9549 $0.0751 185,209.0 -6.61%
2025-03-17 $1.05 $0.98 $0.07 371,029.0 +4.04%
2025-03-14 $0.9985 $0.95 $0.0485 208,338.0 +7.33%
2025-03-13 $0.99 $0.88 $0.11 287,405.0 -6.83%
2025-03-12 $1.02 $0.95 $0.07 209,932.0 +4.32%
2025-03-11 $0.99 $0.9149 $0.0751 264,805.0 +3.69%
2025-03-10 $1.02 $0.901 $0.119 586,685.0 -12.84%
2025-03-07 $1.07 $0.9702 $0.0998 439,594.0 -0.94%
2025-03-06 $1.12 $1.02 $0.10 250,687.0 -0.93%

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

高値 安値 高値 - 安値 取引高 変化率
2025-04 $1.49 $0.781 $0.709 190,620,331.0 +57.80%
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

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

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%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
大文字化:     |  ボリューム (24 時間):