Get the Stockscreener App
0.28
2.56%
0.007
After Hours:
.37
0.09
+32.14%
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 January 23, 2026, is $0.28.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.2402 on January 22, 2026. Since then, Cxapp Inc's stock price has risen over 16.57% to $0.28 now.
- The 52-week high stock price for CXAI is $1.69, representing a 503.57% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for CXAI is $0.2402, indicating a -14.21% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $0.2858 | $0.2646 | $0.0212 | 788,868.0 | +2.56% |
| Jan 22, 2026 | $0.2777 | $0.2402 | $0.0375 | 749,715.0 | +5.49% |
| Jan 21, 2026 | $0.285 | $0.2499 | $0.0351 | 1,303,923.0 | -5.89% |
| Jan 20, 2026 | $0.291 | $0.2701 | $0.0209 | 1,164,685.0 | -5.17% |
| Jan 16, 2026 | $0.30 | $0.2831 | $0.0169 | 909,111.0 | +0.00% |
| Jan 15, 2026 | $0.305 | $0.29 | $0.015 | 896,470.0 | -0.21% |
| Jan 14, 2026 | $0.2989 | $0.28 | $0.0189 | 1,730,670.0 | -3.49% |
| Jan 13, 2026 | $0.34 | $0.301 | $0.039 | 2,004,991.0 | -9.88% |
| Jan 12, 2026 | $0.3488 | $0.3245 | $0.0243 | 855,470.0 | +0.48% |
| Jan 09, 2026 | $0.355 | $0.3325 | $0.0225 | 915,128.0 | -3.00% |
| Jan 08, 2026 | $0.354 | $0.3365 | $0.0175 | 640,683.0 | -3.63% |
| Jan 07, 2026 | $0.3692 | $0.3435 | $0.0257 | 773,968.0 | -1.90% |
| Jan 06, 2026 | $0.371 | $0.3383 | $0.0327 | 1,299,133.0 | +6.65% |
| Jan 05, 2026 | $0.37 | $0.326 | $0.044 | 2,647,568.0 | -0.67% |
| Jan 02, 2026 | $0.3799 | $0.325 | $0.0549 | 3,626,937.0 | +3.10% |
| Dec 31, 2025 | $0.3762 | $0.3011 | $0.0751 | 3,680,787.0 | +7.10% |
| Dec 30, 2025 | $0.325 | $0.30 | $0.025 | 1,739,813.0 | +1.17% |
| Dec 29, 2025 | $0.33 | $0.304 | $0.026 | 1,337,305.0 | -7.15% |
| Dec 26, 2025 | $0.3511 | $0.3252 | $0.0259 | 1,297,633.0 | -5.09% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.3799 | $0.2402 | $0.1397 | 21,096,188.0 | -15.66% |
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% |
0.39%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):