CXApp Inc. - CXAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.7	0.7	0.7	0.72	0.68	526,969
September 08, 2025	0.74	0.72	0.72	0.74	0.69	894,200
September 05, 2025	0.65	0.73	0.73	0.73	0.65	822,755
September 04, 2025	0.68	0.64	0.64	0.68	0.61	928,832
September 03, 2025	0.73	0.68	0.68	0.73	0.68	866,700
September 02, 2025	0.75	0.72	0.72	0.75	0.7	604,302
August 29, 2025	0.8	0.75	0.75	0.8	0.74	471,096
August 28, 2025	0.79	0.8	0.8	0.8	0.78	360,502
August 27, 2025	0.81	0.78	0.78	0.81	0.78	323,017
August 26, 2025	0.79	0.81	0.81	0.82	0.79	256,400
August 25, 2025	0.8	0.79	0.79	0.83	0.79	425,940
August 22, 2025	0.75	0.8	0.8	0.81	0.72	755,877
August 21, 2025	0.74	0.75	0.75	0.77	0.74	389,700
August 20, 2025	0.78	0.75	0.75	0.79	0.75	825,732
August 19, 2025	0.83	0.78	0.78	0.83	0.78	767,200
August 18, 2025	0.82	0.83	0.83	0.85	0.81	418,903
August 15, 2025	0.84	0.83	0.83	0.84	0.8	642,063

CXApp Inc. (CXAI) NASDAQ