CXApp Inc. - CXAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.84	0.76	0.76	0.84	0.75	1.3M
October 15, 2025	0.83	0.82	0.82	0.91	0.81	2.46M
October 14, 2025	0.82	0.82	0.82	0.85	0.78	894,355
October 13, 2025	0.85	0.85	0.85	0.89	0.82	898,900
October 10, 2025	0.95	0.83	0.83	0.96	0.81	2.03M
October 09, 2025	0.94	0.94	0.94	1.04	0.9	2.85M
October 08, 2025	0.87	0.93	0.93	0.95	0.86	1.64M
October 07, 2025	0.85	0.84	0.84	0.87	0.81	902,851
October 06, 2025	0.81	0.83	0.83	0.85	0.79	704,102
October 03, 2025	0.82	0.83	0.83	0.88	0.81	882,840
October 02, 2025	0.74	0.8	0.8	0.81	0.74	1.12M
October 01, 2025	0.73	0.74	0.74	0.75	0.72	216,249
September 30, 2025	0.75	0.74	0.74	0.75	0.7	207,400
September 29, 2025	0.75	0.74	0.74	0.76	0.71	495,013
September 26, 2025	0.72	0.74	0.74	0.75	0.7	464,790
September 25, 2025	0.73	0.72	0.72	0.75	0.69	1.43M
September 24, 2025	0.78	0.76	0.76	0.8	0.75	566,574
September 23, 2025	0.8	0.77	0.77	0.82	0.76	1.02M
September 22, 2025	0.78	0.78	0.78	0.81	0.73	740,400
September 19, 2025	0.78	0.79	0.79	0.8	0.77	571,062
September 18, 2025	0.72	0.78	0.78	0.82	0.71	1.15M
September 17, 2025	0.73	0.72	0.72	0.75	0.71	414,500
September 16, 2025	0.71	0.72	0.72	0.74	0.71	388,829
September 15, 2025	0.73	0.73	0.73	0.74	0.7	762,249
September 12, 2025	0.75	0.76	0.76	0.79	0.73	1.46M
September 11, 2025	0.68	0.74	0.74	0.74	0.68	518,024
September 10, 2025	0.69	0.69	0.69	0.7	0.66	712,334

CXApp Inc. (CXAI) NASDAQ