Get the Stockscreener App
0.1106
37.09%
-0.0652
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 August 14, 2026, is $0.1106.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.1056 on July 24, 2026. Since then, Cxapp Inc's stock price has risen over 4.73% to $0.1106 now.
- The 52-week high stock price for CXAI is $1.0399, representing a 840.24% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for CXAI is $0.1056, indicating a -4.52% decrease from the current share price, occurred on July 24, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.1255 | $0.0926 | $0.0329 | 41,996,293.0 | -37.09% |
| Aug 13, 2026 | $0.189 | $0.1625 | $0.0265 | 13,983,017.0 | +8.18% |
| Aug 12, 2026 | $0.164 | $0.1545 | $0.0095 | 3,514,373.0 | -0.49% |
| Aug 11, 2026 | $0.1725 | $0.16 | $0.0125 | 3,359,990.0 | +0.49% |
| Aug 10, 2026 | $0.175 | $0.1557 | $0.0193 | 6,412,899.0 | +1.56% |
| Aug 07, 2026 | $0.1611 | $0.145 | $0.0161 | 8,025,342.0 | +14.29% |
| Aug 06, 2026 | $0.15 | $0.14 | $0.010 | 2,619,488.0 | -1.13% |
| Aug 05, 2026 | $0.15 | $0.1388 | $0.0112 | 2,697,407.0 | -0.98% |
| Aug 04, 2026 | $0.1485 | $0.1373 | $0.0112 | 3,295,077.0 | +1.85% |
| Aug 03, 2026 | $0.145 | $0.1249 | $0.0201 | 6,133,074.0 | +14.52% |
| Jul 31, 2026 | $0.1299 | $0.121 | $0.0089 | 2,030,516.0 | -1.53% |
| Jul 30, 2026 | $0.1322 | $0.1193 | $0.0129 | 3,434,085.0 | +5.24% |
| Jul 29, 2026 | $0.1324 | $0.1183 | $0.0141 | 5,000,644.0 | -5.89% |
| Jul 28, 2026 | $0.1288 | $0.1121 | $0.0167 | 5,701,356.0 | +13.24% |
| Jul 27, 2026 | $0.115 | $0.1061 | $0.0089 | 3,771,397.0 | +1.56% |
| Jul 24, 2026 | $0.1193 | $0.1056 | $0.0137 | 6,264,046.0 | -8.84% |
| Jul 23, 2026 | $0.1268 | $0.119 | $0.0078 | 3,332,277.0 | -4.08% |
| Jul 22, 2026 | $0.1334 | $0.1245 | $0.0089 | 3,122,897.0 | -2.42% |
| Jul 21, 2026 | $0.1366 | $0.1281 | $0.00855 | 3,082,007.0 | -1.54% |
| Jul 20, 2026 | $0.1379 | $0.13 | $0.0079 | 2,060,623.0 | -2.62% |
| Jul 17, 2026 | $0.1388 | $0.1251 | $0.0137 | 7,275,662.0 | -3.88% |
| Jul 16, 2026 | $0.1533 | $0.139 | $0.0143 | 5,051,705.0 | -4.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.189 | $0.0926 | $0.0964 | 134,033,253.0 | -9.79% |
| Jul, 2026 | $0.20 | $0.1056 | $0.0944 | 91,126,865.0 | -34.16% |
| Jun, 2026 | $0.3347 | $0.1491 | $0.1856 | 912,813,798.0 | -10.27% |
| May, 2026 | $0.2499 | $0.1308 | $0.1191 | 354,223,825.0 | +26.52% |
| Apr, 2026 | $0.2001 | $0.148 | $0.0521 | 125,802,298.0 | -9.14% |
| Mar, 2026 | $0.3178 | $0.142 | $0.1758 | 376,375,220.0 | -1.47% |
| 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% |
3.53%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):