Get the Stockscreener App
1.83
1.61%
-0.03
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 23, 2026, is $1.83.
- Cxapp Inc all-time high stock price is $1,050.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $1.75 on October 23, 2026. Since then, Cxapp Inc's stock price has risen over 4.57% to $1.83 now.
- The 52-week high stock price for CXAI is $40.00, representing a 2,086% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for CXAI is $1.75, indicating a -4.37% decrease from the current share price, occurred on October 23, 2026.
- The closing price of Cxapp Inc (CXAI) stock in the beginning of 2025 was $100.00. The stock closed the year at $16.60, a loss of over -83.40% for the year.
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 23, 2026 | $1.90 | $1.75 | $0.15 | 92,637.0 | -1.61% |
| Oct 22, 2026 | $2.10 | $1.84 | $0.2577 | 167,732.0 | -3.12% |
| Oct 21, 2026 | $2.05 | $1.89 | $0.1586 | 25,590.0 | -2.54% |
| Oct 20, 2026 | $2.05 | $1.87 | $0.1799 | 37,844.0 | +4.23% |
| Oct 19, 2026 | $2.03 | $1.87 | $0.16 | 82,757.0 | -1.56% |
| Oct 16, 2026 | $2.00 | $1.89 | $0.11 | 30,570.0 | -1.03% |
| Oct 15, 2026 | $2.05 | $1.75 | $0.295 | 74,873.0 | +3.74% |
| Oct 14, 2026 | $2.00 | $1.86 | $0.1362 | 54,555.0 | -6.50% |
| Oct 13, 2026 | $2.06 | $1.90 | $0.16 | 19,548.0 | +1.01% |
| Oct 12, 2026 | $2.16 | $1.96 | $0.20 | 67,463.0 | -8.33% |
| Oct 09, 2026 | $2.22 | $2.03 | $0.19 | 90,225.0 | +7.46% |
| Oct 08, 2026 | $2.06 | $1.89 | $0.1665 | 94,731.0 | +6.35% |
| Oct 07, 2026 | $2.30 | $1.84 | $0.455 | 529,126.0 | +1.61% |
| Oct 06, 2026 | $2.02 | $1.84 | $0.18 | 217,500.0 | -11.00% |
| Oct 05, 2026 | $2.38 | $2.09 | $0.2899 | 158,046.0 | -10.30% |
| Oct 02, 2026 | $2.60 | $2.29 | $0.3149 | 104,467.0 | -4.12% |
| Oct 01, 2026 | $2.63 | $2.36 | $0.2695 | 123,874.0 | -4.33% |
| Sep 30, 2026 | $2.79 | $2.52 | $0.27 | 134,304.0 | +0.40% |
| Sep 29, 2026 | $2.62 | $2.47 | $0.15 | 49,549.0 | +0.00% |
| Sep 28, 2026 | $2.54 | $2.45 | $0.09 | 33,045.0 | +1.40% |
| Sep 25, 2026 | $2.54 | $2.46 | $0.08 | 37,004.0 | -3.29% |
| Sep 24, 2026 | $2.60 | $2.40 | $0.20 | 54,157.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.63 | $1.75 | $0.88 | 1,971,538.0 | -27.95% |
| Sep, 2026 | $3.79 | $2.39 | $1.40 | 2,306,538.0 | -30.60% |
| Aug, 2026 | $9.45 | $3.44 | $6.00 | 5,761,081.0 | -40.29% |
| Jul, 2026 | $10.00 | $5.28 | $4.72 | 1,822,538.0 | -34.16% |
| Jun, 2026 | $16.73 | $7.46 | $9.28 | 18,256,276.0 | -10.27% |
| May, 2026 | $12.49 | $6.54 | $5.95 | 7,084,477.0 | +26.52% |
| Apr, 2026 | $10.01 | $7.40 | $2.61 | 2,516,047.0 | -9.14% |
| Mar, 2026 | $15.89 | $7.10 | $8.79 | 7,527,504.0 | -1.47% |
| Feb, 2026 | $16.66 | $8.55 | $8.11 | 1,155,520.0 | -43.87% |
| Jan, 2026 | $22.43 | $12.01 | $10.42 | 2,970,326.0 | -1.69% |
Cxapp Inc Stock (CXAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.00 | $15.00 | $15.00 | 1,227,091.0 | -32.90% |
| Nov, 2025 | $36.80 | $19.25 | $17.54 | 283,794.0 | -36.33% |
| Oct, 2025 | $51.99 | $34.00 | $17.99 | 442,251.0 | -1.55% |
| Sep, 2025 | $41.22 | $30.65 | $10.57 | 300,707.0 | -2.07% |
| Aug, 2025 | $47.89 | $36.00 | $11.89 | 227,233.0 | -18.53% |
| Jul, 2025 | $57.50 | $45.94 | $11.56 | 209,130.0 | -13.66% |
| Jun, 2025 | $55.50 | $43.69 | $11.81 | 182,805.0 | +7.68% |
| May, 2025 | $72.50 | $46.84 | $25.66 | 282,208.0 | -14.34% |
| Apr, 2025 | $74.50 | $39.05 | $35.45 | 2,412,312.0 | +28.90% |
| Mar, 2025 | $61.00 | $38.20 | $22.80 | 123,433.0 | -21.75% |
| Feb, 2025 | $84.25 | $55.00 | $29.25 | 182,058.0 | -23.84% |
| Jan, 2025 | $126.8 | $75.00 | $51.80 | 495,714.0 | -17.03% |
Cxapp Inc Stock (CXAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $125.0 | $73.00 | $52.00 | 918,838.0 | +19.16% |
| Nov, 2024 | $101.0 | $62.00 | $39.00 | 253,214.0 | +18.44% |
| Oct, 2024 | $85.92 | $69.50 | $16.42 | 115,110.0 | -16.07% |
| Sep, 2024 | $105.7 | $79.50 | $26.15 | 118,729.0 | -19.62% |
| Aug, 2024 | $188.0 | $54.50 | $133.5 | 4,469,297.0 | +1.46% |
| Jul, 2024 | $133.0 | $100.0 | $33.01 | 105,407.0 | +1.98% |
| Jun, 2024 | $139.0 | $100.5 | $38.50 | 134,280.0 | -14.41% |
| May, 2024 | $203.0 | $101.0 | $102.0 | 438,269.0 | -29.76% |
| Apr, 2024 | $353.5 | $155.2 | $198.2 | 7,660,274.0 | +37.14% |
| Mar, 2024 | $172.5 | $87.50 | $85.00 | 1,362,314.0 | -17.79% |
| Feb, 2024 | $172.5 | $55.00 | $117.5 | 2,739,881.0 | +166.07% |
| Jan, 2024 | $85.00 | $51.50 | $33.50 | 274,025.0 | -13.18% |
1.25%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):