Get the Stockscreener App
0.94
4.73%
-0.0467
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 June 13, 2025, is $0.94.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.764 on March 31, 2025. Since then, Cxapp Inc's stock price has risen over 23.04% to $0.94 now.
- The 52-week high stock price for CXAI is $3.76, representing a 300.00% increase from the current share price, occurred on August 13, 2024.
- The 52-week low stock price for CXAI is $0.764, indicating a -18.72% decrease from the current share price, occurred on March 31, 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $0.979 | $0.94 | $0.039 | 306,266.0 | -4.73% |
| Jun 12, 2025 | $0.9997 | $0.98 | $0.0197 | 260,326.0 | -0.72% |
| Jun 11, 2025 | $1.02 | $0.9807 | $0.0393 | 272,341.0 | -2.56% |
| Jun 10, 2025 | $1.03 | $1.01 | $0.02 | 151,266.0 | -0.97% |
| Jun 09, 2025 | $1.04 | $1.00 | $0.0399 | 220,756.0 | +1.98% |
| Jun 06, 2025 | $1.07 | $0.9901 | $0.0799 | 544,819.0 | +0.00% |
| Jun 05, 2025 | $1.06 | $1.00 | $0.06 | 335,165.0 | -4.72% |
| Jun 04, 2025 | $1.08 | $1.03 | $0.05 | 294,269.0 | +0.95% |
| Jun 03, 2025 | $1.06 | $1.01 | $0.05 | 454,789.0 | +3.96% |
| Jun 02, 2025 | $1.01 | $0.9802 | $0.0298 | 161,688.0 | +1.64% |
| May 30, 2025 | $1.03 | $0.9802 | $0.0498 | 379,458.0 | -3.52% |
| May 29, 2025 | $1.08 | $1.02 | $0.0599 | 536,713.0 | +0.00% |
| May 28, 2025 | $1.07 | $1.02 | $0.05 | 351,924.0 | -1.90% |
| May 27, 2025 | $1.06 | $0.99 | $0.07 | 666,298.0 | +5.01% |
| May 23, 2025 | $1.02 | $0.9367 | $0.0833 | 1,233,711.0 | -3.86% |
| May 22, 2025 | $1.14 | $1.02 | $0.12 | 1,158,454.0 | -2.80% |
| May 21, 2025 | $1.28 | $1.05 | $0.2265 | 2,115,085.0 | -23.02% |
| May 20, 2025 | $1.45 | $1.26 | $0.19 | 2,453,256.0 | +6.92% |
| May 19, 2025 | $1.34 | $1.09 | $0.25 | 1,448,182.0 | +16.07% |
| May 16, 2025 | $1.15 | $1.07 | $0.08 | 228,672.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.08 | $0.94 | $0.14 | 3,307,951.0 | -5.40% |
| 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% |
0.82%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):