CXApp Inc. - CXAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.33	0.3	0.3	0.34	0.3	2.11M
January 12, 2026	0.32	0.33	0.33	0.35	0.32	862,700
January 09, 2026	0.35	0.33	0.33	0.36	0.33	927,460
January 08, 2026	0.35	0.34	0.34	0.35	0.34	645,630
January 07, 2026	0.36	0.36	0.36	0.37	0.34	785,431
January 06, 2026	0.35	0.36	0.36	0.37	0.34	1.29M
January 05, 2026	0.35	0.34	0.34	0.37	0.33	2.68M
January 02, 2026	0.37	0.34	0.34	0.38	0.33	3.87M
December 31, 2025	0.31	0.33	0.33	0.38	0.3	3.68M
December 30, 2025	0.3	0.31	0.31	0.33	0.3	1.81M
December 29, 2025	0.33	0.31	0.31	0.33	0.3	1.34M
December 26, 2025	0.35	0.33	0.33	0.35	0.33	1.31M
December 24, 2025	0.35	0.35	0.35	0.36	0.32	1.1M
December 23, 2025	0.4	0.35	0.35	0.41	0.35	1.49M
December 22, 2025	0.39	0.39	0.39	0.41	0.38	1.45M
December 19, 2025	0.37	0.39	0.39	0.4	0.37	1.21M
December 18, 2025	0.4	0.37	0.37	0.4	0.37	1.02M
December 17, 2025	0.42	0.38	0.38	0.42	0.38	1.11M
December 16, 2025	0.37	0.4	0.4	0.41	0.37	1.02M
December 15, 2025	0.41	0.37	0.37	0.41	0.36	1.65M
December 12, 2025	0.48	0.4	0.4	0.48	0.38	2.21M
December 11, 2025	0.51	0.47	0.47	0.51	0.45	3.33M
December 10, 2025	0.5	0.52	0.52	0.55	0.47	6.32M
December 09, 2025	0.42	0.5	0.5	0.6	0.42	31.57M
December 08, 2025	0.42	0.41	0.41	0.44	0.41	601,870
December 05, 2025	0.45	0.42	0.42	0.45	0.41	333,739
December 04, 2025	0.4	0.43	0.43	0.44	0.4	788,700
December 03, 2025	0.4	0.39	0.39	0.4	0.36	1.02M
December 02, 2025	0.42	0.4	0.4	0.44	0.4	860,127
December 01, 2025	0.46	0.41	0.41	0.47	0.4	750,630
November 28, 2025	0.47	0.46	0.46	0.48	0.46	412,430
November 26, 2025	0.45	0.46	0.46	0.48	0.44	623,478
November 25, 2025	0.45	0.46	0.46	0.47	0.43	601,600
November 24, 2025	0.4	0.44	0.44	0.45	0.4	621,021
November 21, 2025	0.4	0.4	0.4	0.43	0.39	912,079
November 20, 2025	0.45	0.41	0.41	0.48	0.41	689,201
November 19, 2025	0.48	0.44	0.44	0.49	0.43	584,636
November 18, 2025	0.46	0.47	0.47	0.47	0.43	463,270
November 17, 2025	0.53	0.46	0.46	0.53	0.45	1.07M
November 14, 2025	0.5	0.53	0.53	0.55	0.5	659,041
November 13, 2025	0.57	0.51	0.51	0.58	0.5	1.7M
November 12, 2025	0.55	0.57	0.57	0.58	0.54	1.25M
November 11, 2025	0.58	0.56	0.56	0.59	0.56	393,100
November 10, 2025	0.62	0.59	0.59	0.62	0.58	716,433
November 07, 2025	0.6	0.6	0.6	0.61	0.55	1.22M
November 06, 2025	0.65	0.62	0.62	0.66	0.6	614,107
November 05, 2025	0.64	0.65	0.65	0.67	0.63	472,007
November 04, 2025	0.66	0.64	0.64	0.68	0.63	659,736
November 03, 2025	0.74	0.69	0.69	0.74	0.67	888,334
October 31, 2025	0.68	0.73	0.73	0.75	0.68	563,569
October 30, 2025	0.69	0.68	0.68	0.71	0.68	434,954
October 29, 2025	0.73	0.69	0.69	0.73	0.69	782,127
October 28, 2025	0.76	0.73	0.73	0.79	0.73	590,635
October 27, 2025	0.78	0.77	0.77	0.8	0.76	461,500
October 24, 2025	0.76	0.78	0.78	0.78	0.74	763,247
October 23, 2025	0.72	0.75	0.75	0.76	0.71	339,431
October 22, 2025	0.76	0.73	0.73	0.77	0.71	560,175
October 21, 2025	0.8	0.77	0.77	0.82	0.75	591,300
October 20, 2025	0.75	0.79	0.79	0.8	0.75	691,900
October 17, 2025	0.76	0.74	0.74	0.78	0.72	592,675

CXApp Inc. (CXAI) NASDAQ