CXApp Inc. - CXAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.19	0.19	0.19	0.2	0.19	1.69M
February 19, 2026	0.18	0.19	0.19	0.2	0.18	1.62M
February 18, 2026	0.18	0.18	0.18	0.2	0.18	1.96M
February 17, 2026	0.2	0.19	0.19	0.2	0.18	2.38M
February 13, 2026	0.2	0.2	0.2	0.22	0.2	4.41M
February 12, 2026	0.22	0.2	0.2	0.22	0.19	3.67M
February 11, 2026	0.23	0.22	0.22	0.23	0.21	3.27M
February 10, 2026	0.24	0.23	0.23	0.25	0.23	1.75M
February 09, 2026	0.23	0.24	0.24	0.24	0.22	1.78M
February 06, 2026	0.22	0.23	0.23	0.24	0.21	3.47M
February 05, 2026	0.21	0.21	0.21	0.25	0.21	6.78M
February 04, 2026	0.26	0.22	0.22	0.26	0.21	4.88M
February 03, 2026	0.28	0.26	0.26	0.28	0.24	6.17M
February 02, 2026	0.33	0.28	0.28	0.33	0.28	7.74M
January 30, 2026	0.32	0.33	0.33	0.34	0.28	11.84M
January 29, 2026	0.34	0.3	0.3	0.34	0.3	9.11M
January 28, 2026	0.34	0.34	0.34	0.45	0.32	27.75M
January 27, 2026	0.31	0.33	0.33	0.37	0.27	15.01M
January 26, 2026	0.37	0.31	0.31	0.38	0.29	66.9M
January 23, 2026	0.28	0.28	0.28	0.29	0.26	3.5M
January 22, 2026	0.24	0.27	0.27	0.28	0.24	764,100
January 21, 2026	0.27	0.26	0.26	0.28	0.25	1.32M
January 20, 2026	0.29	0.28	0.28	0.29	0.27	1.22M
January 16, 2026	0.29	0.29	0.29	0.3	0.28	910,190
January 15, 2026	0.3	0.29	0.29	0.3	0.29	901,524
January 14, 2026	0.3	0.29	0.29	0.3	0.28	1.77M
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

CXApp Inc. (CXAI) NASDAQ