Stockscreener 앱 받기
2.495
3.29%
-0.085
시간 외 거래:
2.57
0.075
+3.01%
Cxapp Inc 주식 (CXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $2.54 | $2.46 | $0.08 | 30,597.0 | -3.29% |
| 2026-09-24 | $2.60 | $2.40 | $0.20 | 54,238.0 | +3.20% |
| 2026-09-23 | $2.63 | $2.47 | $0.16 | 74,665.0 | -0.79% |
| 2026-09-22 | $2.65 | $2.41 | $0.2399 | 68,164.0 | +0.40% |
| 2026-09-21 | $2.58 | $2.50 | $0.0799 | 28,770.0 | +1.21% |
| 2026-09-18 | $2.58 | $2.45 | $0.1299 | 77,272.0 | -1.98% |
| 2026-09-17 | $2.60 | $2.49 | $0.115 | 66,217.0 | +2.85% |
| 2026-09-16 | $2.58 | $2.39 | $0.185 | 114,123.0 | -4.65% |
| 2026-09-15 | $2.76 | $2.52 | $0.24 | 101,906.0 | -4.09% |
| 2026-09-14 | $2.94 | $2.67 | $0.265 | 275,062.0 | -5.28% |
| 2026-09-11 | $3.09 | $2.81 | $0.2775 | 81,793.0 | -3.73% |
| 2026-09-10 | $3.08 | $2.89 | $0.185 | 122,817.0 | -2.96% |
| 2026-09-09 | $3.16 | $3.00 | $0.16 | 122,240.0 | -3.18% |
| 2026-09-08 | $3.44 | $3.14 | $0.2999 | 276,750.0 | -7.92% |
| 2026-09-04 | $3.53 | $3.22 | $0.31 | 246,270.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.79 | $2.39 | $1.40 | 2,112,664.0 | -31.83% |
| 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% |
Cxapp Inc 주식 (CXAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cxapp Inc 주식 (CXAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.28%
1.45%
자본화:
|
볼륨(24시간):