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

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

0.9550 -0.0350 (-3.54%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.9500 1.020 0.9500 0.9900 210,149 +0.04(+4.32%)
Mar 11, 2025 0.9149 0.9900 0.9149 0.9490 267,813 +0.03(+3.69%)
Mar 10, 2025 1.020 1.020 0.9010 0.9152 592,777 -0.13(-12.84%)
Mar 07, 2025 1.050 1.070 0.9702 1.050 445,010 -0.01(-0.94%)
Mar 06, 2025 1.080 1.120 1.020 1.060 253,448 -0.01(-0.93%)
Mar 05, 2025 1.050 1.090 1.040 1.070 218,219 +0.03(+2.88%)
Mar 04, 2025 1.060 1.125 0.9970 1.040 606,626 -0.05(-4.59%)
Mar 03, 2025 1.150 1.220 1.080 1.090 427,115 -0.06(-5.22%)
Feb 28, 2025 1.120 1.160 1.100 1.150 456,586 +0.02(+1.77%)
Feb 27, 2025 1.250 1.260 1.120 1.130 424,894 -0.11(-8.50%)
Feb 26, 2025 1.310 1.340 1.160 1.235 568,975 -0.04(-3.52%)
Feb 25, 2025 1.380 1.380 1.251 1.280 648,733 -0.11(-7.91%)
Feb 24, 2025 1.510 1.510 1.370 1.390 559,722 -0.11(-7.33%)
Feb 21, 2025 1.580 1.582 1.500 1.500 428,840 -0.07(-4.46%)
Feb 20, 2025 1.620 1.650 1.545 1.570 540,158 -0.04(-2.48%)
Feb 19, 2025 1.570 1.685 1.570 1.610 345,879 +0.03(+1.90%)
Feb 18, 2025 1.600 1.640 1.561 1.580 341,605 -0.03(-1.86%)
Feb 14, 2025 1.630 1.650 1.550 1.610 420,903 -0.02(-1.23%)
Feb 13, 2025 1.560 1.640 1.510 1.630 580,309 +0.08(+5.16%)
Feb 12, 2025 1.510 1.560 1.462 1.550 485,997 +0.03(+1.97%)
Feb 11, 2025 1.550 1.580 1.471 1.520 454,548 +0.00(+0.00%)
Feb 10, 2025 1.620 1.637 1.500 1.520 718,237 -0.09(-5.59%)
Feb 07, 2025 1.560 1.620 1.545 1.610 525,534 +0.05(+3.21%)
Feb 06, 2025 1.540 1.630 1.530 1.560 411,676 +0.02(+1.30%)
Feb 05, 2025 1.540 1.570 1.480 1.540 487,294 +0.02(+1.32%)
Feb 04, 2025 1.480 1.580 1.470 1.520 498,117 +0.03(+2.01%)
Feb 03, 2025 1.420 1.500 1.420 1.490 290,135 -0.02(-1.32%)
Jan 31, 2025 1.560 1.600 1.500 1.510 670,117 -0.02(-1.31%)
Jan 30, 2025 1.520 1.600 1.500 1.530 871,571 +0.00(+0.00%)
Jan 29, 2025 1.610 1.610 1.510 1.530 662,395 -0.10(-6.13%)
Jan 28, 2025 1.610 1.640 1.550 1.630 624,139 +0.03(+1.87%)
Jan 27, 2025 1.620 1.690 1.515 1.600 916,235 -0.11(-6.43%)
Jan 24, 2025 1.810 1.860 1.650 1.710 1,958,877 -0.12(-6.56%)
Jan 23, 2025 1.880 1.910 1.782 1.830 1,171,451 -0.07(-3.68%)
Jan 22, 2025 1.800 2.030 1.770 1.900 4,734,667 +0.16(+9.20%)
Jan 21, 2025 1.790 1.849 1.710 1.740 556,544 -0.05(-2.79%)
Jan 17, 2025 1.890 1.930 1.765 1.790 486,560 -0.10(-5.29%)
Jan 16, 2025 1.840 1.910 1.775 1.890 464,136 +0.07(+3.85%)
Jan 15, 2025 1.800 1.850 1.730 1.820 654,679 +0.09(+5.20%)
Jan 14, 2025 1.770 1.824 1.690 1.730 626,057 +0.04(+2.37%)
Jan 13, 2025 1.780 1.820 1.640 1.690 717,976 -0.14(-7.65%)
Jan 10, 2025 1.900 1.940 1.780 1.830 999,134 -0.12(-6.39%)
Jan 08, 2025 1.970 2.002 1.870 1.955 785,694 -0.10(-5.10%)
Jan 07, 2025 2.300 2.350 2.020 2.060 1,433,581 -0.21(-9.05%)
Jan 06, 2025 2.340 2.536 2.140 2.265 3,655,036 +0.02(+0.67%)
Jan 03, 2025 2.020 2.304 2.000 2.250 2,156,238 +0.25(+12.50%)
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 and Conditions.