Stockscreener 앱 받기
1.83
1.61%
-0.03
Cxapp Inc 주식 (CXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $1.90 | $1.75 | $0.15 | 92,637.0 | -1.61% |
| 2026-10-22 | $2.10 | $1.84 | $0.2577 | 167,732.0 | -3.12% |
| 2026-10-21 | $2.05 | $1.89 | $0.1586 | 25,590.0 | -2.54% |
| 2026-10-20 | $2.05 | $1.87 | $0.1799 | 37,844.0 | +4.23% |
| 2026-10-19 | $2.03 | $1.87 | $0.16 | 82,757.0 | -1.56% |
| 2026-10-16 | $2.00 | $1.89 | $0.11 | 30,570.0 | -1.03% |
| 2026-10-15 | $2.05 | $1.75 | $0.295 | 74,873.0 | +3.74% |
| 2026-10-14 | $2.00 | $1.86 | $0.1362 | 54,555.0 | -6.50% |
| 2026-10-13 | $2.06 | $1.90 | $0.16 | 19,548.0 | +1.01% |
| 2026-10-12 | $2.16 | $1.96 | $0.20 | 67,463.0 | -8.33% |
| 2026-10-09 | $2.22 | $2.03 | $0.19 | 90,225.0 | +7.46% |
| 2026-10-08 | $2.06 | $1.89 | $0.1665 | 94,731.0 | +6.35% |
| 2026-10-07 | $2.30 | $1.84 | $0.455 | 529,126.0 | +1.61% |
| 2026-10-06 | $2.02 | $1.84 | $0.18 | 217,500.0 | -11.00% |
| 2026-10-05 | $2.38 | $2.09 | $0.2899 | 158,046.0 | -10.30% |
| 2026-10-02 | $2.60 | $2.29 | $0.3149 | 104,467.0 | -4.12% |
| 2026-10-01 | $2.63 | $2.36 | $0.2695 | 123,874.0 | -4.33% |
| 2026-09-30 | $2.79 | $2.52 | $0.27 | 134,304.0 | +0.40% |
| 2026-09-29 | $2.62 | $2.47 | $0.15 | 49,549.0 | +0.00% |
| 2026-09-28 | $2.54 | $2.45 | $0.09 | 33,045.0 | +1.40% |
| 2026-09-25 | $2.54 | $2.46 | $0.08 | 37,004.0 | -3.29% |
| 2026-09-24 | $2.60 | $2.40 | $0.20 | 54,157.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.63 | $1.75 | $0.88 | 1,971,538.0 | -27.95% |
| 2026-09 | $3.79 | $2.39 | $1.40 | 2,306,538.0 | -30.60% |
| 2026-08 | $9.45 | $3.44 | $6.00 | 5,761,081.0 | -40.29% |
| 2026-07 | $10.00 | $5.28 | $4.72 | 1,822,538.0 | -34.16% |
| 2026-06 | $16.73 | $7.46 | $9.28 | 18,256,276.0 | -10.27% |
| 2026-05 | $12.49 | $6.54 | $5.95 | 7,084,477.0 | +26.52% |
| 2026-04 | $10.01 | $7.40 | $2.61 | 2,516,047.0 | -9.14% |
| 2026-03 | $15.89 | $7.10 | $8.79 | 7,527,504.0 | -1.47% |
| 2026-02 | $16.66 | $8.55 | $8.11 | 1,155,520.0 | -43.87% |
| 2026-01 | $22.43 | $12.01 | $10.42 | 2,970,326.0 | -1.69% |
Cxapp Inc 주식 (CXAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.00 | $15.00 | $15.00 | 1,227,091.0 | -32.90% |
| 2025-11 | $36.80 | $19.25 | $17.54 | 283,794.0 | -36.33% |
| 2025-10 | $51.99 | $34.00 | $17.99 | 442,251.0 | -1.55% |
| 2025-09 | $41.22 | $30.65 | $10.57 | 300,707.0 | -2.07% |
| 2025-08 | $47.89 | $36.00 | $11.89 | 227,233.0 | -18.53% |
| 2025-07 | $57.50 | $45.94 | $11.56 | 209,130.0 | -13.66% |
| 2025-06 | $55.50 | $43.69 | $11.81 | 182,805.0 | +7.68% |
| 2025-05 | $72.50 | $46.84 | $25.66 | 282,208.0 | -14.34% |
| 2025-04 | $74.50 | $39.05 | $35.45 | 2,412,312.0 | +28.90% |
| 2025-03 | $61.00 | $38.20 | $22.80 | 123,433.0 | -21.75% |
| 2025-02 | $84.25 | $55.00 | $29.25 | 182,058.0 | -23.84% |
| 2025-01 | $126.8 | $75.00 | $51.80 | 495,714.0 | -17.03% |
Cxapp Inc 주식 (CXAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.0 | $73.00 | $52.00 | 918,838.0 | +19.16% |
| 2024-11 | $101.0 | $62.00 | $39.00 | 253,214.0 | +18.44% |
| 2024-10 | $85.92 | $69.50 | $16.42 | 115,110.0 | -16.07% |
| 2024-09 | $105.7 | $79.50 | $26.15 | 118,729.0 | -19.62% |
| 2024-08 | $188.0 | $54.50 | $133.5 | 4,469,297.0 | +1.46% |
| 2024-07 | $133.0 | $100.0 | $33.01 | 105,407.0 | +1.98% |
| 2024-06 | $139.0 | $100.5 | $38.50 | 134,280.0 | -14.41% |
| 2024-05 | $203.0 | $101.0 | $102.0 | 438,269.0 | -29.76% |
| 2024-04 | $353.5 | $155.2 | $198.2 | 7,660,274.0 | +37.14% |
| 2024-03 | $172.5 | $87.50 | $85.00 | 1,362,314.0 | -17.79% |
| 2024-02 | $172.5 | $55.00 | $117.5 | 2,739,881.0 | +166.07% |
| 2024-01 | $85.00 | $51.50 | $33.50 | 274,025.0 | -13.18% |
1.25%
0.71%
자본화:
|
볼륨(24시간):