Stockscreener 앱 받기
0.2028
0.69%
-0.0008
Cxapp Inc 주식 (CXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.2077 | $0.1985 | $0.0092 | 601,672.0 | +0.40% |
| 2026-02-12 | $0.22 | $0.1945 | $0.0255 | 3,589,148.0 | -6.22% |
| 2026-02-11 | $0.2316 | $0.212 | $0.0196 | 3,198,621.0 | -7.59% |
| 2026-02-10 | $0.2467 | $0.23 | $0.0167 | 1,678,446.0 | -1.65% |
| 2026-02-09 | $0.243 | $0.22 | $0.023 | 1,736,705.0 | +3.95% |
| 2026-02-06 | $0.2362 | $0.21 | $0.0262 | 3,447,331.0 | +7.29% |
| 2026-02-05 | $0.249 | $0.21 | $0.039 | 6,562,185.0 | -2.03% |
| 2026-02-04 | $0.2637 | $0.2136 | $0.0501 | 4,826,387.0 | -17.34% |
| 2026-02-03 | $0.275 | $0.243 | $0.032 | 5,982,484.0 | -5.58% |
| 2026-02-02 | $0.3332 | $0.275 | $0.0582 | 7,148,323.0 | -14.86% |
| 2026-01-30 | $0.343 | $0.283 | $0.06 | 10,848,872.0 | +7.05% |
| 2026-01-29 | $0.3393 | $0.30 | $0.0393 | 8,527,090.0 | -9.79% |
| 2026-01-28 | $0.4485 | $0.32 | $0.1285 | 27,943,432.0 | +4.00% |
| 2026-01-27 | $0.37 | $0.27 | $0.10 | 15,403,441.0 | +4.43% |
| 2026-01-26 | $0.3792 | $0.291 | $0.0882 | 65,486,207.0 | +11.14% |
| 2026-01-23 | $0.2858 | $0.2646 | $0.0212 | 788,868.0 | +2.56% |
| 2026-01-22 | $0.2777 | $0.2402 | $0.0375 | 749,715.0 | +5.49% |
| 2026-01-21 | $0.285 | $0.2499 | $0.0351 | 1,303,923.0 | -5.89% |
| 2026-01-20 | $0.291 | $0.2701 | $0.0209 | 1,164,685.0 | -5.17% |
| 2026-01-16 | $0.30 | $0.2831 | $0.0169 | 909,111.0 | +0.00% |
| 2026-01-15 | $0.305 | $0.29 | $0.015 | 896,470.0 | -0.21% |
| 2026-01-14 | $0.2989 | $0.28 | $0.0189 | 1,730,670.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.3332 | $0.1945 | $0.1387 | 38,771,302.0 | -37.87% |
| 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% |
1.30%
0.90%
자본화:
|
볼륨(24시간):