Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CXApp Inc | CXAI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.2301 | -7.19% | 2.9699 | 15:07:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.17 | 2.96 | 3.20 | 3.20 |
CXAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.51 | 3.8191 | 2.955 | 3.35 | 892,259 | -0.5401 | -15.39% |
| 1 Month | 3.17 | 4.06 | 2.955 | 3.50 | 1,079,644 | -0.2001 | -6.31% |
| 3 Months | 1.32 | 7.07 | 1.20 | 4.61 | 10,017,799 | 1.65 | 124.99% |
| 6 Months | 1.39 | 7.07 | 1.03 | 4.45 | 5,015,320 | 1.58 | 113.66% |
| 1 Year | 8.11 | 15.60 | 1.03 | 4.97 | 3,018,120 | -5.14 | -63.38% |
| 3 Years | 4.50 | 20.66 | 1.03 | 6.31 | 3,750,412 | -1.53 | -34.00% |
| 5 Years | 4.50 | 20.66 | 1.03 | 6.31 | 3,750,412 | -1.53 | -34.00% |
CXAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.20 | -0.13 | -3.90% | 3.29 | 3.32 | 3.20 | 448,924 |
| 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 |
