Stockscreener 앱 받기
0.185
12.12%
0.02
시간 외 거래:
.18
-0.005
-2.70%
Cxapp Inc 주식 (CXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.185 | $0.157 | $0.028 | 7,323,002.0 | +12.12% |
| 2026-04-14 | $0.1725 | $0.1614 | $0.0111 | 5,543,381.0 | +1.23% |
| 2026-04-13 | $0.1715 | $0.1511 | $0.0204 | 11,044,438.0 | -10.44% |
| 2026-04-10 | $0.182 | $0.169 | $0.013 | 26,859,720.0 | +1.68% |
| 2026-04-09 | $0.185 | $0.1709 | $0.0141 | 2,002,031.0 | -1.05% |
| 2026-04-08 | $0.2001 | $0.1754 | $0.0247 | 3,292,453.0 | -4.74% |
| 2026-04-07 | $0.1954 | $0.17 | $0.0254 | 3,876,305.0 | +5.50% |
| 2026-04-06 | $0.1853 | $0.1723 | $0.013 | 2,037,286.0 | +0.56% |
| 2026-04-02 | $0.179 | $0.1635 | $0.0155 | 2,425,541.0 | -0.28% |
| 2026-04-01 | $0.1817 | $0.165 | $0.0167 | 3,195,115.0 | -0.55% |
| 2026-03-31 | $0.1895 | $0.142 | $0.0475 | 11,962,765.0 | -9.75% |
| 2026-03-30 | $0.215 | $0.1961 | $0.0189 | 12,763,015.0 | +2.93% |
| 2026-03-27 | $0.2177 | $0.1831 | $0.0346 | 4,088,174.0 | -10.79% |
| 2026-03-26 | $0.25 | $0.2114 | $0.0386 | 2,786,294.0 | -11.17% |
| 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% |
Cxapp Inc 주식 (CXAI) 연도별 가격 이력
이 심층 분석에서는 Cxapp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CXAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cxapp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cxapp Inc 주식 (CXAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.2001 | $0.1511 | $0.049 | 74,922,274.0 | +2.49% |
| 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% |
Cxapp Inc 주식 (CXAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cxapp Inc 주식 (CXAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.94%
자본화:
|
볼륨(24시간):