Get the Stockscreener App
0.9284
10.52%
0.0884
After Hours:
.97
0.0416
+4.48%
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 October 08, 2025, is $0.9284.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.613 on September 04, 2025. Since then, Cxapp Inc's stock price has risen over 51.45% to $0.9284 now.
- The 52-week high stock price for CXAI is $2.536, representing a 173.16% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CXAI is $0.613, indicating a -33.97% decrease from the current share price, occurred on September 04, 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $0.95 | $0.855 | $0.095 | 1,639,557.0 | +10.52% |
| Oct 07, 2025 | $0.87 | $0.81 | $0.06 | 898,254.0 | +1.61% |
| Oct 06, 2025 | $0.8499 | $0.79 | $0.0599 | 696,018.0 | -0.27% |
| Oct 03, 2025 | $0.878 | $0.8103 | $0.0677 | 888,812.0 | +3.66% |
| Oct 02, 2025 | $0.81 | $0.74 | $0.07 | 1,133,562.0 | +7.42% |
| Oct 01, 2025 | $0.749 | $0.715 | $0.034 | 215,709.0 | +1.00% |
| Sep 30, 2025 | $0.75 | $0.7012 | $0.0488 | 205,473.0 | -0.71% |
| Sep 29, 2025 | $0.7591 | $0.7118 | $0.0473 | 491,633.0 | +0.46% |
| Sep 26, 2025 | $0.7489 | $0.70 | $0.0489 | 465,163.0 | +3.11% |
| Sep 25, 2025 | $0.7492 | $0.69 | $0.0592 | 1,428,954.0 | -5.76% |
| Sep 24, 2025 | $0.80 | $0.7471 | $0.0529 | 535,102.0 | -1.37% |
| Sep 23, 2025 | $0.8243 | $0.7551 | $0.0692 | 994,305.0 | -1.28% |
| Sep 22, 2025 | $0.81 | $0.7318 | $0.0782 | 715,139.0 | -1.33% |
| Sep 19, 2025 | $0.80 | $0.7666 | $0.0334 | 563,883.0 | +1.12% |
| Sep 18, 2025 | $0.82 | $0.7101 | $0.1099 | 1,154,516.0 | +8.84% |
| Sep 17, 2025 | $0.7499 | $0.7101 | $0.0398 | 394,779.0 | -0.29% |
| Sep 16, 2025 | $0.7359 | $0.7061 | $0.0298 | 375,731.0 | -0.55% |
| Sep 15, 2025 | $0.7444 | $0.6952 | $0.0492 | 756,517.0 | -4.80% |
| Sep 12, 2025 | $0.785 | $0.73 | $0.055 | 1,221,855.0 | +3.41% |
| Sep 11, 2025 | $0.742 | $0.6753 | $0.0667 | 503,970.0 | +7.42% |
| Sep 10, 2025 | $0.6982 | $0.6586 | $0.0396 | 654,375.0 | -1.44% |
| Sep 09, 2025 | $0.7197 | $0.6815 | $0.0382 | 513,605.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $0.95 | $0.715 | $0.235 | 7,111,469.0 | +25.97% |
| 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% |
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% |
1.31%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):