CXApp Inc. (CXAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CXAI Historical Return
If you invested $1000 in CXApp Inc. (CXAI) since IPO date, it would be worth $4.63 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.82, while $1000 invested 1 year ago would be worth $64.48. This corresponds to total returns of -99.54%, -99.52%, -93.55%, respectively, with annualized returns of -61.33%, -65.57%, -93.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CXAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 5.79 | 5.47 | 5.47 | 5.97 | 5.28 | 128,302 |
| July 23, 2026 | 6.16 | 6 | 6 | 6.34 | 5.95 | 68,372 |
| July 22, 2026 | 6.5 | 6.25 | 6.25 | 6.67 | 6.23 | 63,939 |
| July 21, 2026 | 6.54 | 6.4 | 6.4 | 6.83 | 6.4 | 64,168 |
| July 20, 2026 | 6.8 | 6.51 | 6.51 | 6.9 | 6.5 | 42,014 |
| July 17, 2026 | 6.93 | 6.68 | 6.68 | 6.94 | 6.25 | 147,464 |
| July 16, 2026 | 7.34 | 6.95 | 6.95 | 7.66 | 6.95 | 102,138 |
| July 15, 2026 | 7.75 | 7.31 | 7.31 | 7.91 | 7.26 | 41,901 |
| July 14, 2026 | 7.49 | 7.5 | 7.5 | 8.07 | 7.4 | 49,044 |
| July 13, 2026 | 7.8 | 7.43 | 7.43 | 7.85 | 7.35 | 38,248 |
| July 10, 2026 | 7.8 | 7.86 | 7.86 | 7.91 | 7.51 | 43,649 |
| July 09, 2026 | 7.99 | 7.85 | 7.85 | 8.04 | 7.5 | 54,122 |
| July 08, 2026 | 7.4 | 8.13 | 8.13 | 8.17 | 7.26 | 101,992 |
| July 07, 2026 | 7.83 | 7.48 | 7.48 | 7.84 | 7.28 | 163,488 |
AD
