CXApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.45	0.41	0.42	0.42	-4.24%	333,437
Dec 4, 2025	0.40	0.44	0.40	0.43	0.43	12.43%	784,130
Dec 3, 2025	0.40	0.40	0.36	0.39	0.39	-3.50%	1,036,363
Dec 2, 2025	0.42	0.44	0.40	0.40	0.40	-1.43%	860,127
Dec 1, 2025	0.46	0.47	0.40	0.41	0.41	-12.12%	720,015
Nov 28, 2025	0.47	0.48	0.46	0.46	0.46	0.22%	412,430
Nov 26, 2025	0.45	0.48	0.44	0.46	0.46	-0.22%	623,409
Nov 25, 2025	0.45	0.47	0.43	0.46	0.46	4.76%	597,448
Nov 24, 2025	0.40	0.45	0.40	0.44	0.44	9.59%	621,021
Nov 21, 2025	0.40	0.43	0.39	0.40	0.40	-1.73%	908,536
Nov 20, 2025	0.45	0.48	0.41	0.41	0.41	-7.27%	687,456
Nov 19, 2025	0.48	0.49	0.43	0.44	0.44	-5.50%	584,636
Nov 18, 2025	0.46	0.47	0.43	0.47	0.47	1.79%	467,460
Nov 17, 2025	0.53	0.53	0.45	0.46	0.46	-13.65%	1,067,624
Nov 14, 2025	0.50	0.55	0.50	0.53	0.53	3.42%	659,041
Nov 13, 2025	0.57	0.58	0.50	0.51	0.51	-9.84%	1,698,099
Nov 12, 2025	0.55	0.58	0.54	0.57	0.57	1.08%	1,275,328
Nov 11, 2025	0.58	0.59	0.56	0.56	0.56	-3.61%	393,127
Nov 10, 2025	0.62	0.62	0.58	0.59	0.59	-2.42%	716,433
Nov 7, 2025	0.60	0.61	0.55	0.60	0.60	-2.63%	1,219,667
Nov 6, 2025	0.65	0.66	0.60	0.62	0.62	-4.76%	614,107
Nov 5, 2025	0.64	0.67	0.63	0.65	0.65	0.56%	472,007
Nov 4, 2025	0.66	0.68	0.63	0.64	0.64	-6.78%	659,736
Nov 3, 2025	0.74	0.74	0.67	0.69	0.69	-4.92%	888,334
Oct 31, 2025	0.68	0.75	0.68	0.73	0.73	6.39%	563,569
Oct 30, 2025	0.69	0.71	0.68	0.68	0.68	-0.87%	440,914
Oct 29, 2025	0.73	0.73	0.69	0.69	0.69	-6.16%	782,127
Oct 28, 2025	0.76	0.79	0.73	0.73	0.73	-4.64%	590,635
Oct 27, 2025	0.78	0.80	0.76	0.77	0.77	-0.89%	461,494
Oct 24, 2025	0.76	0.78	0.74	0.78	0.78	3.15%	768,377
Oct 23, 2025	0.72	0.76	0.71	0.75	0.75	3.62%	360,277
Oct 22, 2025	0.76	0.77	0.71	0.73	0.73	-5.61%	568,367
Oct 21, 2025	0.80	0.82	0.75	0.77	0.77	-2.14%	591,268
Oct 20, 2025	0.75	0.80	0.75	0.79	0.79	6.75%	691,881
Oct 17, 2025	0.76	0.78	0.72	0.74	0.74	-3.39%	592,675
Oct 16, 2025	0.84	0.84	0.75	0.76	0.76	-7.54%	1,312,292
Oct 15, 2025	0.83	0.91	0.81	0.82	0.82	-0.11%	2,480,711
Oct 14, 2025	0.82	0.85	0.78	0.82	0.82	-2.96%	903,839
Oct 13, 2025	0.85	0.89	0.82	0.85	0.85	2.29%	898,852
Oct 10, 2025	0.95	0.96	0.81	0.83	0.83	-11.55%	2,025,951
Oct 9, 2025	0.94	1.04	0.90	0.94	0.94	1.20%	2,901,101
Oct 8, 2025	0.87	0.95	0.86	0.93	0.93	10.52%	1,684,376
Oct 7, 2025	0.85	0.87	0.81	0.84	0.84	1.61%	902,851
Oct 6, 2025	0.81	0.85	0.79	0.83	0.83	-0.27%	704,102
Oct 3, 2025	0.82	0.88	0.81	0.83	0.83	3.66%	909,256
Oct 2, 2025	0.74	0.81	0.74	0.80	0.80	7.42%	1,140,590
Oct 1, 2025	0.73	0.75	0.72	0.74	0.74	1.00%	216,249
Sep 30, 2025	0.75	0.75	0.70	0.74	0.74	-0.71%	207,387
Sep 29, 2025	0.75	0.76	0.71	0.74	0.74	0.46%	495,013
Sep 26, 2025	0.72	0.75	0.70	0.74	0.74	3.11%	466,625