CXApp Inc. (CXAI) NASDAQ

0.82

-0.002(-0.24%)

Updated at August 18 02:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20250.840.830.830.840.8642,063
August 14, 20250.860.840.840.880.81.21M
August 13, 20250.950.870.870.960.861.54M
August 12, 20250.910.90.90.930.88818,836
August 11, 20250.930.890.890.940.87524,109
August 08, 20250.910.920.920.930.89279,609
August 07, 20250.930.890.890.930.88311,789
August 06, 20250.920.910.910.950.91196,432
August 05, 20250.940.930.930.940.88447,461
August 04, 20250.910.940.940.950.91269,637
August 01, 20250.910.910.910.950.89505,635
July 31, 202510.920.9210.92524,048
July 30, 202510.980.981.020.97372,076
July 29, 20251.051.011.011.060.98317,490
July 28, 20251.081.021.021.091498,100
July 25, 20251.121.081.081.121.06353,938
July 24, 20251.111.091.091.131.08469,900
July 23, 20251.081.121.121.131.07720,448
July 22, 20251.11.081.081.111.05466,204
July 21, 20251.031.111.111.151.032.15M
July 18, 20251.051.021.021.061.01367,163
July 17, 20251.011.041.041.060.99624,881
July 16, 20250.991.011.011.010.96382,837
July 15, 20251.010.970.971.010.97373,600
July 14, 20251111.020.99387,206
July 11, 20251.01111.030.99119,965
July 10, 202511.021.021.020.97344,519
July 09, 20251.02111.020.99251,809
July 08, 20250.9811.011.030.96420,936
July 07, 20251.020.950.951.040.95740,073
July 03, 20251.071.051.051.071.05233,946
July 02, 20251.011.031.031.051.01388,067
July 01, 20251.061.011.011.060.99439,959
June 30, 20251.061.071.071.111M
June 27, 20250.931.021.021.110.932.94M
June 26, 20250.90.910.910.910.88331,265
June 25, 20250.930.890.890.930.89245,875
June 24, 20250.90.930.930.930.89199,589
June 23, 20250.910.90.90.910.87258,201
June 20, 20250.940.910.910.940.9250,004
June 18, 20250.950.950.950.950.92134,048
June 17, 20250.970.950.950.970.93243,700
June 16, 20250.990.980.980.990.89567,848
June 13, 20250.980.940.940.980.94307,234
June 12, 20250.980.990.9910.98268,943
June 11, 20251.020.990.991.020.98279,000
June 10, 20251.031.021.021.031.01153,547
June 09, 20251.031.031.031.041223,527
June 06, 202511.011.011.070.99547,792
June 05, 20251.031.011.011.061338,800
June 04, 20251.061.061.061.081.03298,138
June 03, 20251.011.051.051.061.01463,832
June 02, 20250.991.011.011.010.98162,500
May 30, 20251.030.990.991.030.98385,234
May 29, 20251.031.031.031.081.02552,243
May 28, 20251.061.031.031.071.02353,923
May 27, 20251.021.051.051.060.99681,500
May 23, 20251.02111.020.941.24M
May 22, 20251.071.041.041.141.021.18M
May 21, 20251.281.071.071.281.052.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved