Get the Stockscreener App
0.314
2.45%
0.0076
Cxapp Inc Stock (CXAI) Price History
The historical daily chart and data for Cxapp Inc stock (CXAI), show that the latest closing stock price as of December 30, 2025, is $0.314.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.304 on December 29, 2025. Since then, Cxapp Inc's stock price has risen over 3.29% to $0.314 now.
- The 52-week high stock price for CXAI is $2.536, representing a 707.64% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CXAI is $0.304, indicating a -3.18% decrease from the current share price, occurred on December 29, 2025.
The table below shows more information about CXAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2025 | $0.3205 | $0.30 | $0.0205 | 1,032,493.0 | +2.45% |
| Dec 29, 2025 | $0.33 | $0.304 | $0.026 | 1,337,305.0 | -7.15% |
| Dec 26, 2025 | $0.3511 | $0.3252 | $0.0259 | 1,297,633.0 | -5.09% |
| Dec 24, 2025 | $0.36 | $0.3225 | $0.0375 | 1,096,313.0 | -0.77% |
| Dec 23, 2025 | $0.4098 | $0.3504 | $0.0594 | 1,424,528.0 | -10.27% |
| Dec 22, 2025 | $0.414 | $0.38 | $0.034 | 1,435,852.0 | +1.11% |
| Dec 19, 2025 | $0.3998 | $0.3701 | $0.0297 | 1,183,036.0 | +4.38% |
| Dec 18, 2025 | $0.3999 | $0.365 | $0.0349 | 1,008,109.0 | -1.33% |
| Dec 17, 2025 | $0.4186 | $0.375 | $0.0436 | 1,089,644.0 | -6.39% |
| Dec 16, 2025 | $0.4098 | $0.3655 | $0.0443 | 1,007,324.0 | +9.60% |
| Dec 15, 2025 | $0.4099 | $0.36 | $0.0499 | 1,638,335.0 | -8.65% |
| Dec 12, 2025 | $0.4773 | $0.40 | $0.0773 | 2,242,209.0 | -14.03% |
| Dec 11, 2025 | $0.508 | $0.4525 | $0.0555 | 3,413,205.0 | -11.32% |
| Dec 10, 2025 | $0.55 | $0.4725 | $0.0775 | 6,199,700.0 | +4.96% |
| Dec 09, 2025 | $0.60 | $0.4182 | $0.1818 | 30,996,626.0 | +21.07% |
| Dec 08, 2025 | $0.444 | $0.4104 | $0.0336 | 589,415.0 | -0.67% |
| Dec 05, 2025 | $0.4514 | $0.4101 | $0.0413 | 333,739.0 | -4.63% |
| Dec 04, 2025 | $0.44 | $0.395 | $0.045 | 734,364.0 | +12.89% |
| Dec 03, 2025 | $0.4025 | $0.3604 | $0.0421 | 1,019,309.0 | -3.50% |
| Dec 02, 2025 | $0.4431 | $0.40 | $0.0431 | 856,181.0 | -1.43% |
Cxapp Inc Stock (CXAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cxapp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cxapp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cxapp Inc Stock (CXAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.60 | $0.30 | $0.30 | 60,647,239.0 | -32.06% |
| Nov, 2025 | $0.736 | $0.3851 | $0.3509 | 14,189,682.0 | -36.33% |
| Oct, 2025 | $1.04 | $0.68 | $0.3599 | 22,112,590.0 | -1.55% |
| Sep, 2025 | $0.8243 | $0.613 | $0.2113 | 15,035,353.0 | -2.07% |
| Aug, 2025 | $0.9578 | $0.72 | $0.2378 | 11,361,616.0 | -18.53% |
| Jul, 2025 | $1.15 | $0.9188 | $0.2312 | 10,456,604.0 | -13.66% |
| Jun, 2025 | $1.11 | $0.8739 | $0.2361 | 9,140,224.0 | +7.68% |
| May, 2025 | $1.45 | $0.9367 | $0.5133 | 14,110,435.0 | -14.34% |
| Apr, 2025 | $1.49 | $0.781 | $0.709 | 120,615,646.0 | +28.90% |
| Mar, 2025 | $1.22 | $0.764 | $0.456 | 6,171,590.0 | -21.75% |
| Feb, 2025 | $1.69 | $1.10 | $0.585 | 9,102,857.0 | -23.84% |
| Jan, 2025 | $2.54 | $1.50 | $1.04 | 24,785,704.0 | -17.03% |
Cxapp Inc Stock (CXAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.50 | $1.46 | $1.04 | 45,941,992.0 | +19.16% |
| Nov, 2024 | $2.02 | $1.24 | $0.78 | 12,660,759.0 | +18.44% |
| Oct, 2024 | $1.72 | $1.39 | $0.3285 | 5,755,604.0 | -16.07% |
| Sep, 2024 | $2.11 | $1.59 | $0.523 | 5,936,378.0 | -19.62% |
| Aug, 2024 | $3.76 | $1.09 | $2.67 | 223,464,930.0 | +1.46% |
| Jul, 2024 | $2.66 | $2.00 | $0.6602 | 5,270,285.0 | +1.98% |
| Jun, 2024 | $2.78 | $2.01 | $0.77 | 6,713,995.0 | -14.41% |
| May, 2024 | $4.06 | $2.02 | $2.04 | 21,913,452.0 | -29.76% |
| Apr, 2024 | $7.07 | $3.10 | $3.97 | 383,013,744.0 | +37.14% |
| Mar, 2024 | $3.45 | $1.75 | $1.70 | 68,115,576.0 | -17.79% |
| Feb, 2024 | $3.45 | $1.10 | $2.35 | 136,994,067.0 | +166.07% |
| Jan, 2024 | $1.70 | $1.03 | $0.67 | 13,701,228.0 | -13.18% |
Cxapp Inc Stock (CXAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.59 | $1.23 | $0.36 | 5,800,415.0 | -5.84% |
| Nov, 2023 | $1.67 | $1.18 | $0.49 | 9,697,758.0 | +11.38% |
| Oct, 2023 | $1.97 | $1.17 | $0.80 | 7,440,708.0 | -32.04% |
| Sep, 2023 | $5.69 | $1.29 | $4.40 | 38,056,819.0 | -54.41% |
| Aug, 2023 | $8.08 | $3.88 | $4.20 | 6,746,938.0 | -40.66% |
| Jul, 2023 | $11.31 | $6.10 | $5.21 | 11,217,589.0 | -38.74% |
| Jun, 2023 | $14.14 | $9.12 | $5.02 | 32,074,303.0 | -11.22% |
| May, 2023 | $16.00 | $6.33 | $9.67 | 43,329,470.0 | -2.30% |
| Apr, 2023 | $21.00 | $1.21 | $19.79 | 320,154,619.0 | +595.58% |
| Mar, 2023 | $2.05 | $1.42 | $0.63 | 1,447,236.0 | +0.00% |
0.11%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):