Get the Stockscreener App
0.6813
5.22%
-0.0375
After Hours:
.69
0.0087
+1.28%
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 September 03, 2025, is $0.6813.
- Cxapp Inc all-time high stock price is $21.00, occurred on April 14, 2023.
- The lowest Cxapp Inc stock price recorded was $0.7041 on September 02, 2025. Since then, Cxapp Inc's stock price has risen over -3.24% to $0.6813 now.
- The 52-week high stock price for CXAI is $2.536, representing a 272.23% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CXAI is $0.7041, indicating a 3.35% decrease from the current share price, occurred on September 02, 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 |
|---|---|---|---|---|---|
| Sep 03, 2025 | $0.7274 | $0.678 | $0.0494 | 843,093.0 | -5.22% |
| Sep 02, 2025 | $0.75 | $0.7041 | $0.0459 | 595,719.0 | -4.49% |
| Aug 29, 2025 | $0.7983 | $0.7401 | $0.0582 | 475,309.0 | -5.62% |
| Aug 28, 2025 | $0.80 | $0.78 | $0.02 | 360,502.0 | +2.23% |
| Aug 27, 2025 | $0.8119 | $0.78 | $0.0319 | 298,215.0 | -3.42% |
| Aug 26, 2025 | $0.8154 | $0.785 | $0.0304 | 255,656.0 | +1.71% |
| Aug 25, 2025 | $0.8252 | $0.7902 | $0.035 | 404,424.0 | -0.75% |
| Aug 22, 2025 | $0.8096 | $0.72 | $0.0896 | 757,037.0 | +6.41% |
| Aug 21, 2025 | $0.7674 | $0.7431 | $0.0243 | 382,455.0 | -0.15% |
| Aug 20, 2025 | $0.7888 | $0.75 | $0.0388 | 813,448.0 | -3.59% |
| Aug 19, 2025 | $0.83 | $0.78 | $0.05 | 755,181.0 | -5.35% |
| Aug 18, 2025 | $0.8489 | $0.8106 | $0.0383 | 417,083.0 | -0.11% |
| Aug 15, 2025 | $0.84 | $0.8008 | $0.0392 | 608,633.0 | -1.37% |
| Aug 14, 2025 | $0.876 | $0.80 | $0.076 | 1,186,123.0 | -3.20% |
| Aug 13, 2025 | $0.9578 | $0.86 | $0.0978 | 1,518,132.0 | -3.47% |
| Aug 12, 2025 | $0.925 | $0.8765 | $0.0485 | 616,039.0 | +1.00% |
| Aug 11, 2025 | $0.939 | $0.871 | $0.068 | 510,700.0 | -3.27% |
| Aug 08, 2025 | $0.9299 | $0.89 | $0.0399 | 278,419.0 | +2.84% |
| Aug 07, 2025 | $0.9328 | $0.88 | $0.0528 | 311,994.0 | -2.31% |
| Aug 06, 2025 | $0.95 | $0.905 | $0.045 | 192,271.0 | -1.43% |
| Aug 05, 2025 | $0.9449 | $0.8808 | $0.0641 | 447,679.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.75 | $0.678 | $0.072 | 2,281,905.0 | -9.47% |
| 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% |
1.32%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):