Stockscreener 앱 받기
0.9416
3.86%
-0.0378
Cxapp Inc 주식 (CXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.9999 | $0.935 | $0.0649 | 315,940.0 | -3.86% |
| 2025-07-30 | $1.02 | $0.9694 | $0.0506 | 353,071.0 | -3.03% |
| 2025-07-29 | $1.06 | $0.983 | $0.0763 | 314,509.0 | -0.98% |
| 2025-07-28 | $1.09 | $1.00 | $0.09 | 487,058.0 | -5.56% |
| 2025-07-25 | $1.12 | $1.06 | $0.06 | 352,739.0 | -0.92% |
| 2025-07-24 | $1.13 | $1.08 | $0.0499 | 469,255.0 | -2.68% |
| 2025-07-23 | $1.13 | $1.08 | $0.05 | 208,790.0 | +3.70% |
| 2025-07-22 | $1.12 | $1.03 | $0.09 | 467,247.0 | -2.70% |
| 2025-07-21 | $1.15 | $1.03 | $0.1221 | 2,144,428.0 | +8.82% |
| 2025-07-18 | $1.06 | $1.01 | $0.05 | 360,967.0 | -1.92% |
| 2025-07-17 | $1.06 | $0.9871 | $0.0729 | 614,269.0 | +2.97% |
| 2025-07-16 | $1.01 | $0.961 | $0.049 | 375,810.0 | +4.11% |
| 2025-07-15 | $1.01 | $0.97 | $0.0405 | 369,515.0 | -2.99% |
| 2025-07-14 | $1.02 | $0.99 | $0.03 | 383,054.0 | +0.32% |
| 2025-07-11 | $1.03 | $0.9903 | $0.0374 | 120,674.0 | -2.27% |
| 2025-07-10 | $1.02 | $0.9741 | $0.0459 | 345,139.0 | +2.00% |
| 2025-07-09 | $1.02 | $0.9902 | $0.0298 | 245,957.0 | +0.00% |
| 2025-07-08 | $1.03 | $0.96 | $0.07 | 446,837.0 | +5.22% |
| 2025-07-07 | $1.04 | $0.9501 | $0.0899 | 817,116.0 | -9.49% |
| 2025-07-03 | $1.07 | $1.05 | $0.02 | 233,946.0 | +1.94% |
| 2025-07-02 | $1.05 | $1.01 | $0.04 | 388,121.0 | +1.98% |
| 2025-07-01 | $1.06 | $0.99 | $0.07 | 441,513.0 | -5.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.15 | $0.935 | $0.215 | 10,255,955.0 | -12.00% |
| 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% |
Cxapp Inc 주식 (CXAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.58%
3.85%
자본화:
|
볼륨(24시간):