Get the Stockscreener App
3.06
4.38%
-0.14
After Hours:
3.08
0.02
+0.65%
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 17, 2024, is $3.06.
- 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 197.09% to $3.06 now.
- The 52-week high stock price for CXAI is $15.60, representing a 409.80% increase from the current share price, occurred on May 31, 2023.
- The 52-week low stock price for CXAI is $1.03, indicating a -66.34% 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $3.20 | $2.96 | $0.245 | 990,167.0 | -4.38% |
| May 16, 2024 | $3.32 | $3.20 | $0.12 | 418,937.0 | -3.90% |
| May 15, 2024 | $3.35 | $3.11 | $0.2399 | 767,711.0 | +2.15% |
| May 14, 2024 | $3.38 | $3.17 | $0.205 | 1,082,035.0 | -2.69% |
| May 13, 2024 | $3.68 | $3.27 | $0.41 | 1,114,641.0 | -5.37% |
| May 10, 2024 | $3.82 | $3.47 | $0.3491 | 1,023,087.0 | +2.02% |
| May 09, 2024 | $3.60 | $3.41 | $0.19 | 431,654.0 | -1.42% |
| May 08, 2024 | $3.60 | $3.42 | $0.18 | 362,965.0 | -1.12% |
| May 07, 2024 | $3.90 | $3.41 | $0.49 | 1,042,311.0 | -5.82% |
| May 06, 2024 | $4.06 | $3.40 | $0.66 | 2,284,108.0 | +12.17% |
| May 03, 2024 | $3.53 | $3.32 | $0.21 | 538,604.0 | -2.03% |
| May 02, 2024 | $3.56 | $3.31 | $0.25 | 617,711.0 | +2.08% |
| May 01, 2024 | $3.63 | $3.25 | $0.385 | 1,262,092.0 | +0.30% |
| Apr 30, 2024 | $3.56 | $3.34 | $0.22 | 571,775.0 | -4.27% |
| Apr 29, 2024 | $3.78 | $3.41 | $0.3693 | 873,729.0 | -4.88% |
| Apr 26, 2024 | $3.75 | $3.22 | $0.53 | 1,954,339.0 | +14.95% |
| Apr 25, 2024 | $3.50 | $3.16 | $0.3399 | 903,017.0 | -7.76% |
| Apr 24, 2024 | $3.61 | $3.34 | $0.27 | 859,685.0 | -1.14% |
| Apr 23, 2024 | $3.64 | $3.42 | $0.22 | 1,150,088.0 | -2.76% |
| Apr 22, 2024 | $3.68 | $3.39 | $0.29 | 1,405,189.0 | +4.02% |
| Apr 19, 2024 | $3.63 | $3.15 | $0.4797 | 2,815,105.0 | +9.78% |
| Apr 18, 2024 | $4.11 | $3.10 | $1.01 | 4,763,508.0 | -24.52% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.06 | $2.96 | $1.10 | 12,926,190.0 | -8.93% |
| 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% |
1.93%
0.53%
Cap:
|
Volume (24h):