Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Class A Common Stock (NQ:CXAI)

0.9198 -0.0596 (-6.09%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 1.000 1.020 0.9694 0.9794 372,034 -0.03(-3.03%)
Jul 29, 2025 1.050 1.059 0.9830 1.010 314,779 -0.01(-0.98%)
Jul 28, 2025 1.080 1.090 1.000 1.020 492,380 -0.06(-5.56%)
Jul 25, 2025 1.120 1.120 1.060 1.080 353,938 -0.01(-0.92%)
Jul 24, 2025 1.110 1.130 1.080 1.090 469,851 -0.03(-2.68%)
Jul 23, 2025 1.080 1.130 1.070 1.120 739,103 +0.04(+3.70%)
Jul 22, 2025 1.120 1.120 1.030 1.080 469,479 -0.03(-2.70%)
Jul 21, 2025 1.030 1.150 1.028 1.110 2,144,728 +0.09(+8.82%)
Jul 18, 2025 1.050 1.060 1.010 1.020 367,163 -0.02(-1.92%)
Jul 17, 2025 1.010 1.060 0.9871 1.040 619,491 +0.03(+2.97%)
Jul 16, 2025 0.9892 1.010 0.9610 1.010 382,521 +0.04(+4.11%)
Jul 15, 2025 1.010 1.010 0.9700 0.9701 373,579 -0.03(-2.99%)
Jul 14, 2025 1.000 1.020 0.9900 1.000 387,189 +0.00(+0.32%)
Jul 11, 2025 1.010 1.028 0.9903 0.9968 127,132 -0.02(-2.27%)
Jul 10, 2025 1.000 1.020 0.9741 1.020 349,184 +0.02(+2.00%)
Jul 09, 2025 1.020 1.020 0.9902 1.000 251,503 +0.00(+0.00%)
Jul 08, 2025 0.9800 1.030 0.9600 1.000 447,583 +0.05(+5.22%)
Jul 07, 2025 1.020 1.040 0.9501 0.9504 822,682 -0.10(-9.49%)
Jul 03, 2025 1.070 1.070 1.050 1.050 233,946 +0.02(+1.94%)
Jul 02, 2025 1.010 1.050 1.010 1.030 390,570 +0.02(+1.98%)
Jul 01, 2025 1.060 1.060 0.9900 1.010 450,700 -0.06(-5.61%)
Jun 30, 2025 1.060 1.100 1.000 1.070 999,725 +0.05(+4.90%)
Jun 27, 2025 0.9300 1.110 0.9250 1.020 2,956,573 +0.11(+12.46%)
Jun 26, 2025 0.8950 0.9080 0.8800 0.9070 330,953 +0.01(+1.56%)
Jun 25, 2025 0.9300 0.9300 0.8900 0.8931 245,865 -0.03(-3.67%)
Jun 24, 2025 0.9000 0.9330 0.8857 0.9271 199,384 +0.03(+3.23%)
Jun 23, 2025 0.9100 0.9100 0.8739 0.8981 256,049 -0.01(-1.20%)
Jun 20, 2025 0.9400 0.9400 0.9000 0.9090 250,004 -0.04(-3.89%)
Jun 18, 2025 0.9500 0.9530 0.9196 0.9458 134,048 +0.00(+0.05%)
Jun 17, 2025 0.9700 0.9700 0.9300 0.9453 243,075 -0.03(-3.20%)
Jun 16, 2025 0.9900 0.9900 0.8900 0.9765 567,816 +0.04(+3.88%)
Jun 13, 2025 0.9750 0.9790 0.9400 0.9400 307,234 -0.05(-4.73%)
Jun 12, 2025 0.9819 0.9997 0.9800 0.9867 268,942 -0.01(-0.72%)
Jun 11, 2025 1.020 1.020 0.9807 0.9939 278,192 -0.03(-2.56%)
Jun 10, 2025 1.030 1.030 1.010 1.020 152,147 -0.01(-0.97%)
Jun 09, 2025 1.030 1.040 1.000 1.030 223,283 +0.02(+1.98%)
Jun 06, 2025 1.000 1.070 0.9901 1.010 547,792 +0.00(+0.00%)
Jun 05, 2025 1.030 1.060 1.000 1.010 338,511 -0.05(-4.72%)
Jun 04, 2025 1.060 1.080 1.030 1.060 298,015 +0.01(+0.95%)
Jun 03, 2025 1.010 1.060 1.010 1.050 463,562 +0.04(+3.96%)
Jun 02, 2025 0.9900 1.010 0.9802 1.010 162,022 +0.02(+1.64%)
May 30, 2025 1.030 1.030 0.9802 0.9937 385,234 -0.04(-3.52%)
May 29, 2025 1.030 1.080 1.020 1.030 550,556 +0.00(+0.00%)
May 28, 2025 1.060 1.070 1.020 1.030 352,158 -0.02(-1.90%)
May 27, 2025 1.020 1.060 0.9900 1.050 681,476 +0.05(+5.01%)
May 23, 2025 1.020 1.020 0.9367 0.9999 1,241,987 -0.04(-3.86%)
May 22, 2025 1.070 1.140 1.020 1.040 1,168,930 -0.03(-2.80%)
May 21, 2025 1.280 1.280 1.054 1.070 2,163,008 -0.32(-23.02%)
May 20, 2025 1.440 1.450 1.260 1.390 2,568,691 +0.09(+6.92%)
May 19, 2025 1.090 1.340 1.090 1.300 1,466,424 +0.18(+16.07%)
May 16, 2025 1.070 1.150 1.070 1.120 231,537 +0.04(+3.70%)
May 15, 2025 1.100 1.110 1.050 1.080 266,737 -0.04(-3.57%)
May 14, 2025 1.150 1.170 1.105 1.120 458,892 -0.02(-1.75%)
May 13, 2025 1.140 1.150 1.110 1.140 272,575 +0.00(+0.00%)
May 12, 2025 1.090 1.160 1.080 1.140 589,548 +0.05(+4.59%)
May 09, 2025 1.120 1.120 1.060 1.090 357,127 -0.03(-2.68%)
May 08, 2025 1.100 1.120 1.040 1.120 267,786 +0.07(+6.67%)
May 07, 2025 1.090 1.130 1.050 1.050 297,190 -0.06(-5.41%)
May 06, 2025 1.120 1.150 1.100 1.110 201,486 -0.04(-3.48%)
May 05, 2025 1.160 1.170 1.130 1.150 201,446 -0.02(-1.71%)
May 02, 2025 1.100 1.210 1.090 1.170 430,264 +0.05(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.