Get the Stockscreener App
1.215
8.48%
0.095
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 May 19, 2025, is $1.215.
- 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 59.03% to $1.215 now.
- The 52-week high stock price for CXAI is $3.76, representing a 209.47% increase from the current share price, occurred on August 13, 2024.
- The 52-week low stock price for CXAI is $0.764, indicating a -37.12% 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 |
|---|---|---|---|---|---|
| May 19, 2025 | $1.24 | $1.09 | $0.15 | 589,351.0 | +8.48% |
| May 16, 2025 | $1.15 | $1.07 | $0.08 | 228,672.0 | +3.70% |
| May 15, 2025 | $1.11 | $1.05 | $0.06 | 265,271.0 | -3.57% |
| May 14, 2025 | $1.17 | $1.10 | $0.065 | 457,369.0 | -1.75% |
| May 13, 2025 | $1.15 | $1.11 | $0.04 | 247,151.0 | +0.00% |
| May 12, 2025 | $1.16 | $1.08 | $0.08 | 589,192.0 | +4.59% |
| May 09, 2025 | $1.12 | $1.06 | $0.06 | 337,675.0 | -2.68% |
| May 08, 2025 | $1.12 | $1.04 | $0.08 | 267,250.0 | +6.67% |
| May 07, 2025 | $1.13 | $1.05 | $0.08 | 297,015.0 | -5.41% |
| May 06, 2025 | $1.15 | $1.10 | $0.05 | 200,375.0 | -3.48% |
| May 05, 2025 | $1.17 | $1.13 | $0.0401 | 199,126.0 | -1.71% |
| May 02, 2025 | $1.21 | $1.09 | $0.12 | 428,248.0 | +4.46% |
| May 01, 2025 | $1.17 | $1.11 | $0.055 | 250,010.0 | -3.45% |
| Apr 30, 2025 | $1.16 | $1.08 | $0.08 | 311,445.0 | +0.87% |
| Apr 29, 2025 | $1.19 | $1.15 | $0.045 | 230,630.0 | -0.86% |
| Apr 28, 2025 | $1.20 | $1.16 | $0.04 | 229,659.0 | -2.52% |
| Apr 25, 2025 | $1.19 | $1.14 | $0.05 | 366,304.0 | +1.71% |
| Apr 24, 2025 | $1.19 | $1.12 | $0.07 | 418,365.0 | +3.54% |
| Apr 23, 2025 | $1.17 | $1.11 | $0.0599 | 445,266.0 | +3.67% |
| Apr 22, 2025 | $1.10 | $1.03 | $0.075 | 736,655.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.24 | $1.04 | $0.20 | 4,356,705.0 | +4.74% |
| 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% |
0.27%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):