Get the Stockscreener App
0.4294
0.28%
-0.0066
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 December 05, 2025, is $0.4294.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.3604 on December 03, 2025. Since then, Cxapp Inc's stock price has risen over 19.15% to $0.4294 now.
- The 52-week high stock price for CXAI is $2.536, representing a 490.59% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CXAI is $0.3604, indicating a -16.07% decrease from the current share price, occurred on December 03, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.4514 | $0.428 | $0.0234 | 172,246.0 | -1.38% |
| Dec 04, 2025 | $0.44 | $0.395 | $0.045 | 734,364.0 | +12.89% |
| Dec 03, 2025 | $0.4025 | $0.3604 | $0.0421 | 1,019,309.0 | -3.50% |
| Dec 02, 2025 | $0.4431 | $0.40 | $0.0431 | 856,181.0 | -1.43% |
| Dec 01, 2025 | $0.465 | $0.4001 | $0.0649 | 711,919.0 | -12.12% |
| Nov 28, 2025 | $0.4799 | $0.4611 | $0.0188 | 412,430.0 | +0.22% |
| Nov 26, 2025 | $0.4796 | $0.44 | $0.0396 | 619,710.0 | -0.22% |
| Nov 25, 2025 | $0.4699 | $0.43 | $0.0399 | 597,448.0 | +4.76% |
| Nov 24, 2025 | $0.45 | $0.40 | $0.05 | 618,532.0 | +9.59% |
| Nov 21, 2025 | $0.4288 | $0.3851 | $0.0437 | 907,524.0 | -1.73% |
| Nov 20, 2025 | $0.4799 | $0.4095 | $0.0704 | 683,489.0 | -7.27% |
| Nov 19, 2025 | $0.4917 | $0.4314 | $0.0603 | 553,955.0 | -5.50% |
| Nov 18, 2025 | $0.4716 | $0.4259 | $0.0457 | 466,267.0 | +1.79% |
| Nov 17, 2025 | $0.5274 | $0.4533 | $0.0741 | 1,058,812.0 | -13.65% |
| Nov 14, 2025 | $0.548 | $0.50 | $0.048 | 658,117.0 | +3.42% |
| Nov 13, 2025 | $0.5762 | $0.50 | $0.0762 | 1,685,335.0 | -9.84% |
| Nov 12, 2025 | $0.5793 | $0.5405 | $0.0388 | 1,043,041.0 | +1.08% |
| Nov 11, 2025 | $0.59 | $0.557 | $0.033 | 382,806.0 | -3.61% |
| Nov 10, 2025 | $0.62 | $0.58 | $0.04 | 714,040.0 | -2.42% |
| Nov 07, 2025 | $0.605 | $0.5501 | $0.0549 | 1,187,537.0 | -2.63% |
| Nov 06, 2025 | $0.66 | $0.60 | $0.06 | 590,643.0 | -4.76% |
| Nov 05, 2025 | $0.6655 | $0.6301 | $0.0354 | 471,415.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.465 | $0.3604 | $0.1046 | 3,494,019.0 | -6.93% |
| 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% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):