Register to chat with like-minded investors on our interactive forums.
CXAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 3.33 | 0.07 | 2.15% | 3.26 | 3.3499 | 3.11 | 770,163 |
| May 14 2024 | 3.26 | -0.09 | -2.69% | 3.28 | 3.38 | 3.175 | 1,085,074 |
| May 13 2024 | 3.35 | -0.19 | -5.37% | 3.55 | 3.68 | 3.27 | 1,125,303 |
| May 10 2024 | 3.54 | 0.07 | 2.02% | 3.51 | 3.8191 | 3.47 | 1,031,830 |
| May 09 2024 | 3.47 | -0.05 | -1.42% | 3.47 | 3.60 | 3.41 | 435,012 |
| May 08 2024 | 3.52 | -0.04 | -1.12% | 3.58 | 3.60 | 3.42 | 364,905 |
| May 07 2024 | 3.56 | -0.22 | -5.82% | 3.85 | 3.90 | 3.41 | 1,043,968 |
| May 06 2024 | 3.78 | 0.41 | 12.17% | 3.40 | 4.06 | 3.40 | 2,289,811 |
| May 03 2024 | 3.37 | -0.07 | -2.03% | 3.53 | 3.53 | 3.32 | 539,671 |
| May 02 2024 | 3.44 | 0.07 | 2.08% | 3.43 | 3.56 | 3.31 | 624,867 |
| May 01 2024 | 3.37 | 0.01 | 0.30% | 3.32 | 3.635 | 3.25 | 1,263,965 |
| Apr 30 2024 | 3.36 | -0.15 | -4.27% | 3.44 | 3.56 | 3.34 | 576,317 |
| Apr 29 2024 | 3.51 | -0.18 | -4.88% | 3.65 | 3.78 | 3.4107 | 876,840 |
| Apr 26 2024 | 3.69 | 0.48 | 14.95% | 3.26 | 3.75 | 3.22 | 1,960,436 |
| Apr 25 2024 | 3.21 | -0.27 | -7.76% | 3.3899 | 3.4999 | 3.16 | 901,189 |
| Apr 24 2024 | 3.48 | -0.04 | -1.14% | 3.60 | 3.61 | 3.34 | 864,898 |
| Apr 23 2024 | 3.52 | -0.10 | -2.76% | 3.56 | 3.64 | 3.42 | 1,154,167 |
| Apr 22 2024 | 3.62 | 0.14 | 4.02% | 3.49 | 3.68 | 3.39 | 1,416,166 |
| Apr 19 2024 | 3.48 | 0.31 | 9.78% | 3.17 | 3.63 | 3.1503 | 2,819,374 |
| Apr 18 2024 | 3.17 | -1.03 | -24.52% | 4.08 | 4.11 | 3.105 | 4,836,955 |
| Apr 17 2024 | 4.20 | 0.29 | 7.42% | 5.19 | 5.43 | 4.08 | 23,194,075 |
| Apr 16 2024 | 3.91 | -0.32 | -7.57% | 3.99 | 4.15 | 3.80 | 3,052,841 |
| Apr 15 2024 | 4.23 | -0.16 | -3.64% | 4.28 | 4.58 | 4.10 | 1,747,838 |
| Apr 12 2024 | 4.39 | 0.06 | 1.39% | 4.22 | 4.42 | 3.94 | 1,991,157 |
| Apr 11 2024 | 4.33 | -0.40 | -8.46% | 4.65 | 4.828 | 4.22 | 2,730,152 |
| Apr 10 2024 | 4.73 | -0.11 | -2.27% | 4.61 | 5.155 | 4.6001 | 3,190,373 |
| Apr 09 2024 | 4.84 | -0.67 | -12.16% | 5.48 | 5.74 | 4.75 | 7,345,666 |
| Apr 08 2024 | 5.51 | 0.56 | 11.31% | 5.00 | 6.58 | 4.95 | 24,253,218 |
| Apr 05 2024 | 4.95 | 0.26 | 5.54% | 4.69 | 5.40 | 4.66 | 7,313,119 |
| Apr 04 2024 | 4.69 | -0.25 | -5.06% | 4.89 | 5.15 | 4.308 | 6,138,040 |
| Apr 03 2024 | 4.94 | 0.46 | 10.27% | 4.75 | 5.6099 | 4.73 | 30,693,878 |
| Apr 02 2024 | 4.48 | -1.67 | -27.15% | 4.89 | 4.93 | 4.26 | 15,598,711 |
| Apr 01 2024 | 6.15 | 3.70 | 151.02% | 3.79 | 7.07 | 3.5369 | 239,077,206 |
| Mar 28 2024 | 2.45 | 0.07 | 2.94% | 2.43 | 2.635 | 2.3902 | 887,661 |
| Mar 27 2024 | 2.38 | 0.08 | 3.48% | 2.31 | 2.47 | 2.15 | 796,065 |
| Mar 26 2024 | 2.30 | -0.04 | -1.71% | 2.35 | 2.383 | 2.22 | 381,916 |
| Mar 25 2024 | 2.34 | -0.05 | -2.09% | 2.36 | 2.44 | 2.31 | 837,767 |
| Mar 22 2024 | 2.39 | -0.09 | -3.63% | 2.43 | 2.5249 | 2.33 | 650,431 |
| Mar 21 2024 | 2.48 | -0.33 | -11.74% | 2.88 | 2.9597 | 2.42 | 1,818,366 |
| Mar 20 2024 | 2.81 | 0.24 | 9.34% | 2.61 | 2.96 | 2.48 | 1,561,288 |
| Mar 19 2024 | 2.57 | -0.26 | -9.19% | 2.70 | 2.77 | 2.22 | 1,810,075 |
| Mar 18 2024 | 2.83 | -0.08 | -2.75% | 3.00 | 3.00 | 2.66 | 2,063,367 |
| Mar 15 2024 | 2.91 | 0.26 | 9.60% | 2.72 | 3.31 | 2.66 | 6,027,884 |
| Mar 14 2024 | 2.655 | -0.59 | -18.06% | 3.09 | 3.11 | 2.47 | 5,395,504 |
| Mar 13 2024 | 3.24 | 1.21 | 59.61% | 2.26 | 3.33 | 2.17 | 24,859,858 |
| Mar 12 2024 | 2.03 | 0.10 | 5.18% | 1.98 | 2.09 | 1.83 | 952,700 |
| Mar 11 2024 | 1.93 | 0.05 | 2.66% | 1.85 | 1.97 | 1.78 | 685,105 |
| Mar 08 2024 | 1.88 | -0.24 | -11.32% | 2.19 | 2.305 | 1.75 | 1,962,295 |
| Mar 07 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.30 | 2.06 | 1,363,069 |
| Mar 06 2024 | 2.13 | 0.02 | 0.95% | 2.09 | 2.35 | 1.96 | 2,296,313 |
| Mar 05 2024 | 2.11 | -0.43 | -16.93% | 2.59 | 2.5998 | 1.91 | 2,618,431 |
| Mar 04 2024 | 2.54 | -0.28 | -9.93% | 2.96 | 3.27 | 2.35 | 5,522,201 |
| Mar 01 2024 | 2.82 | -0.16 | -5.37% | 2.72 | 3.45 | 2.61 | 6,513,075 |
| Feb 29 2024 | 2.98 | 0.61 | 25.74% | 2.47 | 3.45 | 2.37 | 19,866,884 |
| Feb 28 2024 | 2.37 | -0.45 | -15.96% | 2.80 | 2.90 | 2.31 | 7,915,517 |
| Feb 27 2024 | 2.82 | 1.27 | 81.94% | 1.68 | 3.45 | 1.53 | 99,814,598 |
| Feb 26 2024 | 1.55 | 0.28 | 21.57% | 1.27 | 1.63 | 1.27 | 1,339,712 |
| Feb 23 2024 | 1.275 | -0.07 | -4.85% | 1.32 | 1.3362 | 1.20 | 353,944 |
| Feb 22 2024 | 1.34 | -0.04 | -2.90% | 1.41 | 1.4591 | 1.32 | 374,227 |
| Feb 21 2024 | 1.38 | -0.10 | -6.76% | 1.41 | 1.4474 | 1.36 | 201,193 |
| Feb 20 2024 | 1.48 | -0.06 | -3.90% | 1.47 | 1.52 | 1.35 | 473,044 |
| Feb 16 2024 | 1.54 | -0.01 | -0.65% | 1.63 | 1.79 | 1.45 | 1,896,398 |
