Get the Stockscreener App
0.223
10.83%
0.0218
After Hours:
.21
-0.013
-5.83%
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 March 05, 2026, is $0.223.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.1615 on March 02, 2026. Since then, Cxapp Inc's stock price has risen over 38.08% to $0.223 now.
- The 52-week high stock price for CXAI is $1.49, representing a 568.16% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for CXAI is $0.1615, indicating a -27.58% decrease from the current share price, occurred on March 02, 2026.
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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.253 | $0.2123 | $0.0407 | 81,688,043.0 | +10.83% |
| Mar 04, 2026 | $0.2289 | $0.1911 | $0.0378 | 17,225,715.0 | +9.83% |
| Mar 03, 2026 | $0.202 | $0.1625 | $0.0395 | 4,702,832.0 | +10.56% |
| Mar 02, 2026 | $0.183 | $0.1615 | $0.0215 | 2,123,242.0 | -9.55% |
| Feb 27, 2026 | $0.195 | $0.1826 | $0.0124 | 1,241,813.0 | -3.07% |
| Feb 26, 2026 | $0.2001 | $0.1865 | $0.0136 | 1,506,716.0 | -0.63% |
| Feb 25, 2026 | $0.2085 | $0.176 | $0.0325 | 2,678,190.0 | +5.67% |
| Feb 24, 2026 | $0.186 | $0.173 | $0.013 | 1,001,067.0 | +2.86% |
| Feb 23, 2026 | $0.1936 | $0.1711 | $0.0225 | 1,846,250.0 | -5.41% |
| Feb 20, 2026 | $0.2022 | $0.185 | $0.0172 | 1,661,787.0 | -2.01% |
| Feb 19, 2026 | $0.1989 | $0.1801 | $0.0188 | 1,565,466.0 | +4.83% |
| Feb 18, 2026 | $0.2028 | $0.1801 | $0.0227 | 1,945,788.0 | -3.59% |
| Feb 17, 2026 | $0.2029 | $0.1812 | $0.0218 | 2,323,771.0 | -7.20% |
| Feb 13, 2026 | $0.224 | $0.1985 | $0.0255 | 3,835,540.0 | -0.35% |
| Feb 12, 2026 | $0.22 | $0.1945 | $0.0255 | 3,589,148.0 | -6.22% |
| Feb 11, 2026 | $0.2316 | $0.212 | $0.0196 | 3,198,621.0 | -7.59% |
| Feb 10, 2026 | $0.2467 | $0.23 | $0.0167 | 1,678,446.0 | -1.65% |
| Feb 09, 2026 | $0.243 | $0.22 | $0.023 | 1,736,705.0 | +3.95% |
| Feb 06, 2026 | $0.2362 | $0.21 | $0.0262 | 3,447,331.0 | +7.29% |
| Feb 05, 2026 | $0.249 | $0.21 | $0.039 | 6,562,185.0 | -2.03% |
| Feb 04, 2026 | $0.2637 | $0.2136 | $0.0501 | 4,826,387.0 | -17.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.253 | $0.1615 | $0.0915 | 187,427,875.0 | +21.72% |
| Feb, 2026 | $0.3332 | $0.1711 | $0.1621 | 57,776,018.0 | -43.87% |
| Jan, 2026 | $0.4485 | $0.2402 | $0.2083 | 148,516,362.0 | -1.69% |
Cxapp Inc Stock (CXAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.60 | $0.30 | $0.30 | 61,354,559.0 | -32.90% |
| 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% |
1.83%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):