CXApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.72	0.75	0.70	0.74	0.74	3.11%	466,625
Sep 25, 2025	0.73	0.75	0.69	0.72	0.72	-5.76%	1,430,405
Sep 24, 2025	0.78	0.80	0.75	0.76	0.76	-1.37%	566,574
Sep 23, 2025	0.80	0.82	0.76	0.77	0.77	-1.28%	1,018,921
Sep 22, 2025	0.78	0.81	0.73	0.78	0.78	-1.33%	740,396
Sep 19, 2025	0.78	0.80	0.77	0.79	0.79	1.12%	571,062
Sep 18, 2025	0.72	0.82	0.71	0.78	0.78	8.84%	1,160,237
Sep 17, 2025	0.73	0.75	0.71	0.72	0.72	-0.29%	414,544
Sep 16, 2025	0.71	0.74	0.71	0.72	0.72	-0.55%	388,829
Sep 15, 2025	0.73	0.74	0.70	0.73	0.73	-4.80%	762,249
Sep 12, 2025	0.75	0.79	0.73	0.76	0.76	3.41%	1,457,542
Sep 11, 2025	0.68	0.74	0.68	0.74	0.74	7.42%	518,024
Sep 10, 2025	0.69	0.70	0.66	0.69	0.69	-1.44%	712,334
Sep 9, 2025	0.70	0.72	0.68	0.70	0.70	-3.45%	526,969
Sep 8, 2025	0.74	0.74	0.69	0.72	0.72	-1.57%	894,189
Sep 5, 2025	0.67	0.73	0.65	0.73	0.73	13.93%	929,974
Sep 4, 2025	0.68	0.68	0.61	0.64	0.64	-5.67%	928,832
Sep 3, 2025	0.73	0.73	0.68	0.68	0.68	-5.22%	835,557
Sep 2, 2025	0.75	0.75	0.70	0.72	0.72	-4.49%	604,302
Aug 29, 2025	0.80	0.80	0.74	0.75	0.75	-5.62%	481,462
Aug 28, 2025	0.79	0.80	0.78	0.80	0.80	2.23%	361,431
Aug 27, 2025	0.81	0.81	0.78	0.78	0.78	-3.42%	323,017
Aug 26, 2025	0.79	0.82	0.79	0.81	0.81	1.71%	256,352
Aug 25, 2025	0.80	0.83	0.79	0.79	0.79	-0.75%	425,940
Aug 22, 2025	0.75	0.81	0.72	0.80	0.80	6.41%	767,204
Aug 21, 2025	0.74	0.77	0.74	0.75	0.75	-0.15%	389,675
Aug 20, 2025	0.78	0.79	0.75	0.75	0.75	-3.59%	825,732
Aug 19, 2025	0.83	0.83	0.78	0.78	0.78	-5.35%	767,156
Aug 18, 2025	0.82	0.85	0.81	0.83	0.83	-0.11%	418,903
Aug 15, 2025	0.84	0.84	0.80	0.83	0.83	-1.37%	642,063
Aug 14, 2025	0.86	0.88	0.80	0.84	0.84	-3.20%	1,212,090
Aug 13, 2025	0.95	0.96	0.86	0.87	0.87	-3.47%	1,542,009
Aug 12, 2025	0.91	0.93	0.88	0.90	0.90	1.00%	818,836
Aug 11, 2025	0.93	0.94	0.87	0.89	0.89	-3.27%	524,109
Aug 8, 2025	0.91	0.93	0.89	0.92	0.92	2.84%	279,609
Aug 7, 2025	0.93	0.93	0.88	0.89	0.89	-2.31%	312,465
Aug 6, 2025	0.92	0.95	0.91	0.91	0.91	-1.43%	196,432
Aug 5, 2025	0.94	0.94	0.88	0.93	0.93	-1.82%	464,802
Aug 4, 2025	0.91	0.95	0.91	0.94	0.94	3.16%	269,637
Aug 1, 2025	0.91	0.95	0.89	0.91	0.91	-1.00%	505,635
Jul 31, 2025	1.00	1.00	0.92	0.92	0.92	-5.68%	524,048
Jul 30, 2025	1.00	1.02	0.97	0.98	0.98	-3.03%	372,076
Jul 29, 2025	1.05	1.06	0.98	1.01	1.01	-0.98%	317,490
Jul 28, 2025	1.08	1.09	1.00	1.02	1.02	-5.56%	498,077
Jul 25, 2025	1.12	1.12	1.06	1.08	1.08	-0.92%	353,938
Jul 24, 2025	1.11	1.13	1.08	1.09	1.09	-2.68%	469,877
Jul 23, 2025	1.08	1.13	1.07	1.12	1.12	3.70%	739,339
Jul 22, 2025	1.12	1.12	1.03	1.08	1.08	-2.70%	471,935
Jul 21, 2025	1.03	1.15	1.03	1.11	1.11	8.82%	2,150,092
Jul 18, 2025	1.05	1.06	1.01	1.02	1.02	-1.92%	367,163