Get the Stockscreener App
1.59
0.63%
0.01
After Hours:
1.61
0.02
+1.26%
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 20, 2024, is $1.59.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $1.03 on January 17, 2024. Since then, Cxapp Inc's stock price has risen over 54.37% to $1.59 now.
- The 52-week high stock price for CXAI is $7.07, representing a 344.65% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for CXAI is $1.03, indicating a -35.22% decrease from the current share price, occurred on January 17, 2024.
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 20, 2024 | $1.68 | $1.53 | $0.1496 | 974,379.0 | +0.63% |
| Dec 19, 2024 | $1.73 | $1.54 | $0.19 | 1,099,517.0 | -4.82% |
| Dec 18, 2024 | $1.95 | $1.64 | $0.31 | 1,875,356.0 | -5.68% |
| Dec 17, 2024 | $1.96 | $1.73 | $0.2294 | 1,300,185.0 | -3.83% |
| Dec 16, 2024 | $1.90 | $1.69 | $0.21 | 1,434,767.0 | +8.28% |
| Dec 13, 2024 | $1.81 | $1.66 | $0.15 | 839,484.0 | -5.06% |
| Dec 12, 2024 | $1.96 | $1.77 | $0.19 | 1,030,609.0 | -1.11% |
| Dec 11, 2024 | $2.12 | $1.80 | $0.32 | 2,532,320.0 | -15.49% |
| Dec 10, 2024 | $2.50 | $2.01 | $0.49 | 6,096,472.0 | -5.33% |
| Dec 09, 2024 | $2.34 | $1.89 | $0.4532 | 7,685,477.0 | +11.94% |
| Dec 06, 2024 | $2.09 | $1.56 | $0.53 | 8,338,916.0 | +31.37% |
| Dec 05, 2024 | $1.68 | $1.46 | $0.22 | 1,433,833.0 | +0.00% |
| Dec 04, 2024 | $1.61 | $1.49 | $0.12 | 516,785.0 | -2.55% |
| Dec 03, 2024 | $1.68 | $1.52 | $0.1604 | 524,612.0 | -4.27% |
| Dec 02, 2024 | $1.74 | $1.59 | $0.15 | 663,013.0 | -1.80% |
| Nov 29, 2024 | $1.72 | $1.54 | $0.1765 | 498,036.0 | +5.03% |
| Nov 27, 2024 | $1.63 | $1.52 | $0.11 | 600,162.0 | +4.61% |
| Nov 26, 2024 | $1.58 | $1.43 | $0.1499 | 821,169.0 | +6.29% |
| Nov 25, 2024 | $1.52 | $1.41 | $0.11 | 697,700.0 | +1.42% |
| Nov 22, 2024 | $1.50 | $1.32 | $0.18 | 578,795.0 | +4.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.50 | $1.46 | $1.04 | 37,320,104.0 | -4.79% |
| 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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):