CXApp Inc. (CXAI) NASDAQ

Currency In USD

CXAI Historical Return

If you invested $1000 in CXApp Inc. (CXAI) since IPO date, it would be worth $3.74 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.9, while $1000 invested 1 year ago would be worth $50.45. This corresponds to total returns of -99.63%, -99.61%, -94.95%, respectively, with annualized returns of -62.4%, -67%, -94.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CXAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	1.89	1.97	1.97	2.05	1.89	37,862
October 19, 2026	2	1.89	1.89	2.03	1.87	82,733
October 16, 2026	1.95	1.92	1.92	1.95	1.89	30,464
October 15, 2026	1.92	1.94	1.94	2.04	1.89	74,785
October 14, 2026	1.99	1.87	1.87	1.99	1.86	54,128
October 13, 2026	1.95	2	2	2.04	1.9	18,388
October 12, 2026	2.16	1.98	1.98	2.16	1.96	67,348
October 09, 2026	2.04	2.16	2.16	2.22	2.03	89,637
October 08, 2026	1.9	2.01	2.01	2.06	1.89	92,497
October 07, 2026	1.86	1.89	1.89	2.3	1.85	521,360
October 06, 2026	2	1.86	1.86	2.02	1.85	213,427
October 05, 2026	2.24	2.09	2.09	2.24	2.09	153,784
October 02, 2026	2.52	2.33	2.33	2.54	2.29	103,226
October 01, 2026	2.38	2.43	2.43	2.46	2.36	121,097
September 30, 2026	2.63	2.54	2.54	2.79	2.53	127,041
September 29, 2026	2.47	2.53	2.53	2.62	2.47	49,596
September 28, 2026	2.51	2.53	2.53	2.53	2.51	31,233
September 25, 2026	2.52	2.5	2.5	2.52	2.48	30,597
September 24, 2026	2.41	2.58	2.58	2.6	2.4	54,336
September 23, 2026	2.54	2.5	2.5	2.62	2.47	74,665
September 22, 2026	2.63	2.52	2.52	2.63	2.42	68,164
September 21, 2026	2.53	2.51	2.51	2.55	2.5	28,770
September 18, 2026	2.52	2.48	2.48	2.58	2.45	77,272
September 17, 2026	2.55	2.53	2.53	2.61	2.49	67,487
September 16, 2026	2.57	2.46	2.46	2.58	2.39	114,123
September 15, 2026	2.71	2.58	2.58	2.76	2.52	101,899
September 11, 2026	3.05	2.84	2.84	3.09	2.83	81,741
September 10, 2026	3.02	2.95	2.95	3.08	2.89	122,814
September 09, 2026	3.11	3.04	3.04	3.16	3	122,243
September 08, 2026	3.4	3.14	3.14	3.44	3.14	278,264
September 04, 2026	3.42	3.41	3.41	3.49	3.22	246,270
September 03, 2026	3.65	3.42	3.42	3.78	3.4	0
September 02, 2026	3.5	3.59	3.59	3.62	3.33	55,248
September 01, 2026	3.59	3.53	3.53	3.65	3.44	73,613
August 31, 2026	3.66	3.66	3.66	3.76	3.53	81,291
August 28, 2026	3.91	3.61	3.61	3.92	3.54	118,489
August 27, 2026	3.93	3.96	3.96	4.14	3.81	111,688
August 26, 2026	3.86	3.93	3.93	4.05	3.72	162,457
August 25, 2026	3.79	3.89	3.89	3.95	3.7	0
August 24, 2026	3.87	3.9	3.9	3.99	3.45	0
August 21, 2026	3.92	3.85	3.85	4.12	3.82	255,927
August 20, 2026	4.46	3.94	3.94	4.67	3.7	916,793
August 19, 2026	4.05	4.59	4.59	4.6	3.94	0
August 18, 2026	4.35	4.26	4.26	4.88	4.02	771,952
August 17, 2026	5.35	4.45	4.45	5.41	4.45	349,549
August 14, 2026	6.21	5.53	5.53	6.28	4.63	868,030
August 13, 2026	8.19	8.79	8.79	9.45	8.13	301,876
August 12, 2026	8.14	8.13	8.13	8.2	7.73	73,285
August 11, 2026	8	8.16	8.16	8.63	8	70,883
August 10, 2026	8.75	8.13	8.13	8.75	7.79	132,808
August 07, 2026	7.35	8	8	8.06	7.25	170,488
August 06, 2026	7.23	7	7	7.5	7	53,224
August 05, 2026	7.25	7.08	7.08	7.5	6.94	54,536
August 04, 2026	7.03	7.15	7.15	7.43	6.87	68,045
August 03, 2026	6.25	7.02	7.02	7.25	6.25	131,494
July 31, 2026	6.33	6.13	6.13	6.49	6.05	42,492
July 30, 2026	6	6.23	6.23	6.61	5.97	73,833
July 29, 2026	6.62	5.92	5.92	6.62	5.92	101,192
July 28, 2026	5.72	6.29	6.29	6.44	5.61	121,808
July 27, 2026	5.47	5.55	5.55	5.75	5.31	76,040