CXApp Inc (CXAI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.09289617486 | 1.83 | 1.9884 | 1.75 | 257521 | 1.87062504 | CS |
| 4 | -0.54 | -22.5941422594 | 2.39 | 2.85 | 1.75 | 632654 | 2.30771969 | CS |
| 12 | -0.28 | -13.1455399061 | 2.13 | 3.76 | 1.09 | 3840818 | 2.58709337 | CS |
| 26 | -1.15 | -38.3333333333 | 3 | 7.07 | 1.09 | 5114024 | 4.38159139 | CS |
| 52 | 0.08 | 4.5197740113 | 1.77 | 7.07 | 1.03 | 3531995 | 3.86760571 | CS |
| 156 | -2.65 | -58.8888888889 | 4.5 | 20.66 | 1.03 | 3562965 | 5.64694389 | CS |
| 260 | -2.65 | -58.8888888889 | 4.5 | 20.66 | 1.03 | 3562965 | 5.64694389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 1.88 | -0.04 | -2.08 | 1.94 | 1.95 | 1.85 | 199796 |
| 1726266900 | 1.92 | 0.04 | 2.13 | 1.87 | 1.9884 | 1.87 | 250320 |
| 1726180500 | 1.88 | 0.03 | 1.62 | 1.86 | 1.9 | 1.82 | 298054 |
| 1726094100 | 1.85 | 0.02 | 1.09 | 1.82 | 1.88 | 1.76 | 386127 |
| 1726007700 | 1.83 | 0.01 | 0.55 | 1.83 | 1.87 | 1.75 | 197229 |
| 1725921300 | 1.82 | 0.03 | 1.68 | 1.8 | 1.918 | 1.8 | 285799 |
| 1725662100 | 1.79 | -0.14 | -7.25 | 1.92 | 1.9692 | 1.77 | 536400 |
| 1725575700 | 1.93 | 0 | 0.00 | 1.99 | 2.07 | 1.905 | 346219 |
| 1725489300 | 1.93 | 0.01 | 0.52 | 1.9 | 1.99 | 1.86 | 296131 |
| 1725402900 | 1.92 | -0.17 | -8.13 | 2.1 | 2.113 | 1.885 | 504138 |
| 1725057300 | 2.09 | -0.02 | -0.95 | 2.06 | 2.1599 | 2.06 | 356853 |
| 1724970900 | 2.11 | 0.03 | 1.44 | 2.08 | 2.29 | 2.08 | 520583 |
| 1724884500 | 2.08 | -0.14 | -6.31 | 2.2 | 2.21 | 2.07 | 563225 |
| 1724798100 | 2.22 | -0.18 | -7.50 | 2.4 | 2.4 | 2.2 | 581569 |
| 1724711700 | 2.4 | -0.14 | -5.51 | 2.5 | 2.5899 | 2.38 | 662543 |
| 1724452500 | 2.54 | 0.09 | 3.67 | 2.44 | 2.62 | 2.41 | 711211 |
| 1724366100 | 2.45 | -0.27 | -9.93 | 2.72 | 2.85 | 2.44 | 1387494 |
| 1724279700 | 2.72 | 0.31 | 12.86 | 2.44 | 2.74 | 2.3901 | 2985183 |
| 1724193300 | 2.41 | -0.01 | -0.41 | 2.39 | 2.4699 | 2.3 | 1037566 |
| 1724106900 | 2.42 | 0.14 | 6.14 | 2.21 | 2.48 | 2.11 | 1816294 |
| 1723847700 | 2.2799999 | -0.14 | -5.79 | 2.42 | 2.4207 | 2.16 | 2316374 |
| 1723761300 | 2.42 | 0.18 | 8.04 | 2.37 | 2.5 | 2.2 | 4255152 |
| 1723674900 | 2.24 | -0.47 | -17.34 | 2.6 | 2.72 | 2.14 | 9183903 |
| 1723588500 | 2.71 | 1.24 | 84.35 | 2.43 | 3.76 | 2.4 | 188126769 |
| 1723502100 | 1.47 | -0.51 | -25.76 | 2.0099999 | 2.0299999 | 1.09 | 8863245 |
| 1723242900 | 1.98 | 0.03 | 1.54 | 1.97 | 2.0299999 | 1.91 | 215576 |
| 1723156500 | 1.95 | 0.14 | 7.73 | 1.82 | 1.98 | 1.82 | 161919 |
| 1723070100 | 1.81 | -0.05 | -2.69 | 1.88 | 1.93 | 1.77 | 109800 |
| 1722983700 | 1.86 | -0.09 | -4.62 | 1.93 | 1.9955 | 1.83 | 215986 |
| 1722897300 | 1.95 | 0.06 | 3.17 | 1.61 | 2.0393 | 1.61 | 571932 |
| 1722638100 | 1.89 | -0.06 | -3.08 | 1.88 | 1.93 | 1.85 | 299996 |
| 1722551700 | 1.95 | -0.11 | -5.34 | 2.06 | 2.13 | 1.93 | 297815 |
| 1722465300 | 2.06 | -0.03 | -1.44 | 2.12 | 2.23 | 2.06 | 264805 |
| 1722378900 | 2.09 | -0.08 | -3.69 | 2.2 | 2.2 | 2.08 | 184931 |
| 1722292500 | 2.17 | -0.08 | -3.56 | 2.23 | 2.25 | 2.1 | 149407 |
| 1722033300 | 2.25 | 0.04 | 1.81 | 2.24 | 2.39 | 2.18 | 192661 |
| 1721946900 | 2.21 | 0.08 | 3.76 | 2.11 | 2.36 | 2.1 | 322682 |
| 1721860500 | 2.13 | -0.06 | -2.74 | 2.13 | 2.21 | 2.11 | 103374 |
| 1721774100 | 2.19 | -0.01 | -0.45 | 2.15 | 2.2599999 | 2.14 | 152640 |
| 1721687700 | 2.2 | 0.03 | 1.38 | 2.17 | 2.24 | 2.0973 | 220597 |
| 1721428500 | 2.17 | -0.06 | -2.69 | 2.29 | 2.31 | 2.1 | 233236 |
| 1721342100 | 2.23 | -0.11 | -4.70 | 2.33 | 2.3838 | 2.16 | 187948 |
| 1721255700 | 2.34 | -0.18 | -7.14 | 2.45 | 2.5499 | 2.31 | 221908 |
| 1721169300 | 2.52 | 0.02 | 0.80 | 2.52 | 2.56 | 2.48 | 171225 |
| 1721082900 | 2.5 | 0.03 | 1.21 | 2.56 | 2.6 | 2.46 | 240902 |
| 1720823700 | 2.47 | 0.1 | 4.22 | 2.42 | 2.5094 | 2.4 | 191847 |
| 1720737300 | 2.37 | -0.11 | -4.44 | 2.55 | 2.6602 | 2.32 | 560970 |
| 1720650900 | 2.48 | 0.13 | 5.53 | 2.31 | 2.55 | 2.31 | 450005 |
| 1720564500 | 2.35 | 0.12 | 5.38 | 2.2599999 | 2.395 | 2.17 | 325203 |
| 1720478100 | 2.23 | 0.07 | 3.24 | 2.21 | 2.31 | 2.13 | 332852 |
| 1720218900 | 2.16 | 0.09 | 4.35 | 2.11 | 2.17 | 2.07 | 197108 |
| 1720040640 | 2.07 | -0.01 | -0.48 | 2.08 | 2.17 | 2.06 | 157895 |
| 1719959700 | 2.08 | 0.07 | 3.48 | 2 | 2.1 | 2 | 178695 |
| 1719873300 | 2.0099999 | -0.14 | -6.51 | 2.0299999 | 2.08 | 2 | 262501 |
| 1719614100 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719527700 | 2.15 | -0.07 | -3.15 | 2.22 | 2.22 | 2.11 | 220183 |
| 1719441300 | 2.22 | 0.16 | 7.51 | 2.04 | 2.2799999 | 2.04 | 281457 |
| 1719354900 | 2.065 | -0.05 | -2.13 | 2.13 | 2.15 | 2.06 | 203758 |
| 1719268500 | 2.11 | -0.17 | -7.46 | 2.3 | 2.3 | 2.05 | 278532 |
| 1719009300 | 2.2799999 | 0.07 | 3.17 | 2.19 | 2.3 | 2.15 | 204171 |
| 1718922900 | 2.21 | -0.05 | -2.21 | 2.25 | 2.2799999 | 2.16 | 385045 |
| 1718750100 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.33 | 2.25 | 255055 |
| 1718663700 | 2.34 | -0.04 | -1.68 | 2.4 | 2.4 | 2.33 | 215015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
