Dark

CXAI
CXApp Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:58:57 PM EDT

2.44USD-3.740%(-0.10)123,874

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:26:30 AM EDT

2.72USD+7.201%(+0.18)1,106

After-hours

Sep 30, 2026 4:36:30 PM EDT

2.49USD-2.544%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.6300	2.6300	2.3605	2.4300	-4.331%	123,874	0.000%
2026-09-30	2.6300	2.7900	2.5200	2.5400	+0.395%	134,304	-4.331%
2026-09-29	2.5200	2.6200	2.4700	2.5300	0.000%	50,819	-3.953%
2026-09-28	2.5400	2.5400	2.4500	2.5300	+1.403%	33,045	-3.953%
2026-09-25	2.5350	2.5400	2.4600	2.4950	-3.295%	37,004	-2.605%
2026-09-24	2.4800	2.6000	2.4000	2.5800	+3.200%	54,450	-5.814%
2026-09-23	2.5200	2.6300	2.4700	2.5000	-0.794%	74,948	-2.800%
2026-09-22	2.5100	2.6499	2.4100	2.5200	+0.398%	69,128	-3.571%
2026-09-21	2.5300	2.5799	2.5000	2.5100	+1.210%	29,288	-3.187%
2026-09-18	2.5000	2.5800	2.4501	2.4800	-1.976%	78,591	-2.016%
2026-09-17	2.5500	2.6050	2.4900	2.5300	+2.846%	67,487	-3.953%
2026-09-16	2.5700	2.5750	2.3900	2.4600	-4.651%	114,355	-1.220%
2026-09-15	2.6900	2.7600	2.5200	2.5800	-4.089%	102,997	-5.814%
2026-09-14	2.8300	2.9400	2.6750	2.6900	-5.282%	279,966	-9.665%
2026-09-11	2.9700	3.0875	2.8100	2.8400	-3.729%	82,140	-14.437%
2026-09-10	3.0000	3.0750	2.8900	2.9500	-2.961%	127,793	-17.627%
2026-09-09	3.1100	3.1600	3.0000	3.0400	-3.185%	122,395	-20.066%
2026-09-08	3.4000	3.4399	3.1400	3.1400	-7.918%	279,872	-22.611%
2026-09-04	3.4200	3.5300	3.2200	3.4100	-0.292%	253,467	-28.739%
2026-09-03	3.6500	3.7900	3.4000	3.4200	-4.735%	213,492	-28.947%
2026-09-02	3.5000	3.6150	3.3300	3.5900	+1.700%	56,377	-32.312%
2026-09-01	3.5900	3.6500	3.4373	3.5300	-3.552%	74,369	-31.161%
2026-08-31	3.5600	3.7550	3.5300	3.6600	+1.385%	82,781	-33.607%
2026-08-28	3.9100	3.9200	3.5388	3.6100	-8.838%	121,109	-32.687%
2026-08-27	3.9300	4.1400	3.8103	3.9600	+0.763%	114,084	-38.636%
2026-08-26	3.8600	4.0500	3.7200	3.9300	+1.028%	165,417	-38.168%
2026-08-25	3.7900	3.9483	3.7000	3.8900	-0.256%	67,771	-37.532%
2026-08-24	3.8700	4.0000	3.4450	3.9000	+1.299%	436,014	-37.692%
2026-08-21	3.9200	4.1200	3.8201	3.8500	-2.284%	263,009	-36.883%
2026-08-20	4.4600	4.6700	3.7000	3.9400	-14.161%	923,954	-38.325%
2026-08-19	4.0500	4.6000	3.9400	4.5900	+7.746%	667,186	-47.059%
2026-08-18	4.3500	4.8800	4.0200	4.2600	-4.270%	2,369,027	-42.958%
2026-08-17	5.3500	5.4100	4.4500	4.4500	-19.530%	349,549	-45.393%
2026-08-14	6.2100	6.2750	4.6300	5.5300	-37.088%	868,030	-56.058%
2026-08-13	8.1900	9.4500	8.1250	8.7900	+8.185%	301,875	-72.355%
2026-08-12	8.1450	8.2000	7.7250	8.1250	-0.490%	73,285	-70.092%
2026-08-11	8.0000	8.6250	8.0000	8.1650	+0.492%	70,883	-70.239%
2026-08-10	8.7500	8.7500	7.7850	8.1250	+1.563%	132,808	-70.092%
2026-08-07	7.3500	8.0550	7.2500	8.0000	+14.286%	170,488	-69.625%
2026-08-06	7.2300	7.5000	7.0000	7.0000	-1.130%	53,223	-65.286%
2026-08-05	7.2500	7.5000	6.9400	7.0800	-0.979%	54,535	-65.678%
2026-08-04	7.0300	7.4250	6.8650	7.1500	+1.852%	68,045	-66.014%
2026-08-03	6.2450	7.2500	6.2450	7.0200	+14.519%	131,494	-65.385%
2026-07-31	6.3300	6.4950	6.0500	6.1300	-1.526%	42,492	-60.359%
2026-07-30	6.0000	6.6100	5.9650	6.2250	+5.241%	73,833	-60.964%
2026-07-29	6.6200	6.6200	5.9150	5.9150	-5.887%	101,191	-58.918%
2026-07-28	5.7200	6.4400	5.6050	6.2850	+13.243%	121,808	-61.337%
2026-07-27	5.4650	5.7500	5.3050	5.5500	+1.555%	76,040	-56.216%
2026-07-24	5.7900	5.9650	5.2800	5.4650	-8.841%	128,301	-55.535%
2026-07-23	6.1550	6.3400	5.9500	5.9950	-4.080%	68,372	-59.466%
2026-07-22	6.5000	6.6700	6.2250	6.2500	-2.420%	63,939	-61.120%
2026-07-21	6.5350	6.8300	6.4050	6.4050	-1.537%	64,168	-62.061%
2026-07-20	6.8000	6.8950	6.5000	6.5050	-2.620%	42,014	-62.644%
2026-07-17	6.9250	6.9400	6.2550	6.6800	-3.885%	147,463	-63.623%
2026-07-16	7.3400	7.6650	6.9500	6.9500	-4.860%	102,138	-65.036%
2026-07-15	7.7500	7.9100	7.2550	7.3050	-2.600%	41,901	-66.735%
2026-07-14	7.4900	8.0700	7.4000	7.5000	+1.010%	49,044	-67.600%
2026-07-13	7.8000	7.8500	7.3500	7.4250	-5.534%	38,247	-67.273%
2026-07-10	7.8000	7.9100	7.5050	7.8600	+0.127%	43,649	-69.084%
2026-07-09	7.9850	8.0400	7.5000	7.8500	-3.385%	54,122	-69.045%
2026-07-08	7.4000	8.1700	7.2550	8.1250	+8.623%	101,992	-70.092%
2026-07-07	7.8300	7.8350	7.2750	7.4800	-6.500%	163,488	-67.513%
2026-07-06	8.2600	8.5350	8.0000	8.0000	-4.134%	142,073	-69.625%
2026-07-02	8.6850	8.8400	8.0500	8.3450	-2.398%	85,527	-70.881%
2026-07-01	9.2000	10.0000	8.5500	8.5500	-8.163%	123,103	-71.579%
2026-06-30	9.4500	9.8400	9.2150	9.3100	+0.649%	56,968	-73.899%
2026-06-29	9.5000	9.9450	9.2500	9.2500	-1.596%	81,645	-73.730%
2026-06-26	8.7500	9.7350	8.5550	9.4000	+6.940%	163,281	-74.149%
2026-06-25	9.2000	10.0000	8.6450	8.7900	-4.248%	264,649	-72.355%
2026-06-24	10.8100	11.1700	8.5700	9.1800	-16.961%	336,305	-73.529%
2026-06-23	11.6850	12.1900	11.0550	11.0550	-6.075%	120,757	-78.019%
2026-06-22	12.6950	12.8050	11.3550	11.7700	-7.722%	192,298	-79.354%
2026-06-18	10.9500	13.2300	10.7300	12.7550	+19.150%	750,607	-80.949%
2026-06-17	10.2800	10.7150	9.8950	10.7050	-2.103%	111,831	-77.300%
2026-06-16	10.1300	10.9350	9.6000	10.9350	+6.683%	162,101	-77.778%
2026-06-15	10.0600	10.4950	9.8700	10.2500	+3.015%	147,960	-76.293%
2026-06-12	10.8900	11.3350	9.7300	9.9500	-13.100%	247,000	-75.578%
2026-06-11	10.2000	11.4500	9.6250	11.4500	+6.710%	209,401	-78.777%
2026-06-10	10.9150	10.9150	10.3100	10.7300	-4.282%	141,992	-77.353%
2026-06-09	11.1550	12.1450	10.0000	11.2100	-7.010%	365,998	-78.323%
2026-06-08	11.1700	12.0550	10.2500	12.0550	-2.310%	413,456	-79.842%
2026-06-05	14.0000	14.1500	10.6500	12.3400	-3.329%	1,670,314	-80.308%
2026-06-04	15.5050	16.7350	12.7200	12.7650	+60.364%	10,763,610	-80.964%
2026-06-03	9.9000	9.9450	7.4550	7.9600	-21.576%	1,395,236	-69.472%
2026-06-02	9.5250	10.1500	9.0800	10.1500	-0.976%	300,692	-76.059%
2026-06-01	11.4000	12.5000	9.9000	10.2500	-1.205%	1,240,177	-76.293%
2026-05-29	8.5700	11.5000	8.5650	10.3750	+21.416%	834,274	-76.578%
2026-05-28	9.5800	10.1000	8.4600	8.5450	-14.121%	247,205	-71.562%
2026-05-27	11.0650	11.3750	9.6850	9.9500	-12.451%	267,077	-75.578%
2026-05-26	9.3750	12.4950	9.3050	11.3650	+25.234%	902,886	-78.619%
2026-05-22	10.8000	11.7300	8.9100	9.0750	-9.250%	650,341	-73.223%
2026-05-21	9.5100	11.5950	9.1600	10.0000	+12.360%	2,334,884	-75.700%
2026-05-20	9.0500	9.6450	8.2500	8.9000	+5.201%	410,812	-72.697%
2026-05-19	7.0550	8.9900	7.0000	8.4600	+20.000%	593,867	-71.277%
2026-05-18	6.9800	7.5000	6.7550	7.0500	+3.070%	119,884	-65.532%
2026-05-15	7.0100	7.2400	6.7850	6.8400	-2.355%	60,580	-64.474%
2026-05-14	7.0050	7.2250	6.5400	7.0050	-0.989%	121,532	-65.310%
2026-05-13	6.8100	7.2000	6.7250	7.0750	+2.984%	158,006	-65.654%
2026-05-12	7.0650	7.3200	6.8000	6.8700	-2.345%	88,914	-64.629%
2026-05-11	7.2500	7.6000	7.0350	7.0350	-2.966%	68,200	-65.458%
2026-05-08	7.9500	7.9500	7.2050	7.2500	-5.844%	110,567	-66.483%
2026-05-07	7.6800	8.1000	7.6800	7.7000	-0.388%	58,000	-68.442%
2026-05-06	7.8750	8.0500	7.6250	7.7300	-2.214%	78,610	-68.564%
2026-05-05	8.0300	8.0900	7.7650	7.9050	-2.827%	66,972	-69.260%
2026-05-04	8.4250	8.4400	7.8350	8.1350	-1.988%	67,195	-70.129%
2026-05-01	8.2950	8.3750	7.8350	8.3000	+1.220%	62,640	-70.723%
2026-04-30	7.5450	8.3000	7.4000	8.2000	+7.260%	83,141	-70.366%
2026-04-29	7.9250	8.0700	7.4000	7.6450	-5.325%	99,672	-68.215%
2026-04-28	7.9400	8.1500	7.6850	8.0750	-0.981%	51,638	-69.907%
2026-04-27	8.2400	8.2400	7.7500	8.1550	-0.609%	76,397	-70.202%
2026-04-24	8.0000	8.2550	7.6300	8.2050	+1.296%	86,968	-70.384%
2026-04-23	8.6500	8.7850	8.0600	8.1000	-10.989%	199,471	-70.000%
2026-04-22	8.5000	9.1800	8.0050	9.1000	+8.398%	301,671	-73.297%
2026-04-21	8.9850	8.9850	8.2000	8.3950	-7.135%	79,380	-71.054%
2026-04-20	9.1850	9.5000	8.7500	9.0400	-8.363%	72,264	-73.119%
2026-04-17	8.7500	9.8650	8.7000	9.8650	+9.672%	117,821	-75.367%
2026-04-16	9.1000	9.1000	8.5150	8.9950	-2.757%	68,708	-72.985%
2026-04-15	8.1300	9.2500	7.8500	9.2500	+12.121%	152,640	-73.730%
2026-04-14	8.1500	8.6250	8.0700	8.2500	+1.227%	114,900	-70.545%
2026-04-13	8.0800	8.5750	7.5550	8.1500	-10.440%	233,315	-70.184%
2026-04-10	8.9000	9.1000	8.4500	9.1000	+1.676%	815,901	-73.297%
2026-04-09	8.7700	9.2500	8.5450	8.9500	-1.050%	41,432	-72.849%
2026-04-08	10.0050	10.0050	8.7700	9.0450	-4.739%	67,107	-73.134%
2026-04-07	8.9450	9.7700	8.5000	9.4950	+5.500%	82,435	-74.408%
2026-04-06	8.9500	9.2650	8.6150	9.0000	+0.559%	43,581	-73.000%
2026-04-02	8.5550	8.9500	8.1750	8.9500	-0.279%	50,690	-72.849%
2026-04-01	8.5550	9.0850	8.2500	8.9750	-0.554%	65,801	-72.925%
2026-03-31	9.0000	9.4750	7.1000	9.0250	-9.750%	251,056	-73.075%
2026-03-30	10.2850	10.7500	9.8050	10.0000	+2.934%	320,351	-75.700%
2026-03-27	10.7700	10.8850	9.1550	9.7150	-10.790%	82,691	-74.987%
2026-03-26	12.0250	12.5000	10.5700	10.8900	-11.175%	59,526	-77.686%
2026-03-25	13.0900	13.5000	12.2600	12.2600	-5.583%	61,047	-80.179%
2026-03-24	12.8950	13.4250	12.2500	12.9850	-0.231%	40,479	-81.286%
2026-03-23	11.8050	13.7500	11.5800	13.0150	+16.726%	125,380	-81.329%
2026-03-20	13.0150	13.2500	11.1200	11.1500	-15.849%	81,036	-78.206%
2026-03-19	13.0950	13.4000	12.5000	13.2500	-3.461%	45,672	-81.660%
2026-03-18	13.7600	14.2500	11.1100	13.7250	-4.021%	244,798	-82.295%
2026-03-17	14.4000	15.7500	13.5650	14.3000	-5.141%	214,947	-83.007%
2026-03-16	12.5900	15.6450	11.5000	15.0750	+18.982%	491,846	-83.881%
2026-03-13	13.3650	15.8900	12.0950	12.6700	+15.182%	3,030,059	-80.821%
2026-03-12	10.1000	11.0000	9.6500	11.0000	+4.762%	200,611	-77.909%
2026-03-11	9.3750	10.5000	9.3750	10.5000	+10.526%	76,437	-76.857%
2026-03-10	9.0000	10.0000	9.0000	9.5000	-1.247%	66,154	-74.421%
2026-03-09	9.4000	9.7500	8.5700	9.6200	-3.219%	94,805	-74.740%
2026-03-06	10.4450	10.9800	9.2150	9.9400	-10.852%	205,585	-75.553%
2026-03-05	11.8500	12.6500	10.6150	11.1500	+10.835%	1,649,456	-78.206%
2026-03-04	9.6550	11.4450	9.5550	10.0600	+9.825%	710,220	-75.845%
2026-03-03	8.1350	10.1000	8.1250	9.1600	+10.561%	95,041	-73.472%
2026-03-02	8.6700	9.1500	8.0750	8.2850	-9.552%	43,812	-70.670%
2026-02-27	9.7000	9.7500	9.1300	9.1600	-3.069%	27,187	-73.472%
2026-02-26	9.5950	10.0050	9.3250	9.4500	-0.631%	30,835	-74.286%
2026-02-25	9.1700	10.4250	8.8000	9.5100	+5.667%	55,583	-74.448%
2026-02-24	8.7000	9.3000	8.6500	9.0000	+2.857%	20,371	-73.000%
2026-02-23	9.0500	9.6800	8.5550	8.7500	-5.405%	38,296	-72.229%
2026-02-20	9.6500	10.1100	9.2500	9.2500	-2.013%	33,858	-73.730%
2026-02-19	9.1000	9.9450	9.0050	9.4400	+4.831%	32,409	-74.258%
2026-02-18	9.1100	10.1400	9.0050	9.0050	-3.587%	39,261	-73.015%
2026-02-17	10.0000	10.1450	9.0600	9.3400	-7.203%	47,675	-73.983%
2026-02-13	9.9550	11.2000	9.9250	10.0650	-0.347%	88,157	-75.857%
2026-02-12	10.7500	11.0000	9.7250	10.1000	-6.221%	73,343	-75.941%
2026-02-11	11.5800	11.5800	10.6000	10.7700	-7.593%	65,439	-77.437%
2026-02-10	12.0150	12.3350	11.5000	11.6550	-1.646%	34,957	-79.151%
2026-02-09	11.5000	12.1500	11.0000	11.8500	+3.947%	35,694	-79.494%
2026-02-06	11.2100	11.8100	10.5000	11.4000	+7.294%	69,455	-78.684%
2026-02-05	10.7000	12.4500	10.5000	10.6250	-2.029%	135,604	-77.129%
2026-02-04	13.1850	13.1850	10.6800	10.8450	-17.340%	97,558	-77.593%
2026-02-03	13.7500	13.7500	12.1500	13.1200	-5.578%	123,352	-81.479%
2026-02-02	16.5000	16.6600	13.7500	13.8950	-14.859%	154,732	-82.512%
2026-01-30	15.9250	17.1500	14.1500	16.3200	+7.051%	236,822	-85.110%
2026-01-29	16.7550	16.9650	15.0000	15.2450	-9.793%	182,277	-84.060%
2026-01-28	16.9000	22.4250	16.0000	16.9000	+4.000%	566,945	-85.621%
2026-01-27	15.4800	18.5000	13.5000	16.2500	+4.434%	318,593	-85.046%
2026-01-26	18.5000	18.9600	14.5500	15.5600	+11.143%	1,338,032	-84.383%
2026-01-23	13.8950	14.2900	13.2300	14.0000	+2.564%	70,098	-82.643%
2026-01-22	12.0100	13.8850	12.0100	13.6500	+5.487%	15,282	-82.198%
2026-01-21	13.6050	14.2500	12.4950	12.9400	-5.891%	26,456	-81.221%
2026-01-20	14.5500	14.5500	13.5050	13.7500	-5.172%	24,344	-82.327%
2026-01-16	14.5000	15.0000	14.1550	14.5000	0.000%	18,204	-83.241%
2026-01-15	15.0000	15.2500	14.5000	14.5000	-0.206%	18,030	-83.241%
2026-01-14	14.8750	14.9450	14.0000	14.5300	-3.487%	35,390	-83.276%
2026-01-13	16.6600	17.0000	15.0500	15.0550	-9.877%	42,124	-83.859%
2026-01-12	16.2250	17.4400	16.2250	16.7050	+0.481%	17,254	-85.453%
2026-01-09	17.4500	17.7500	16.6250	16.6250	-3.005%	18,549	-85.383%
2026-01-08	17.4700	17.7000	16.8250	17.1400	-3.627%	12,913	-85.823%
2026-01-07	17.9750	18.4600	17.1750	17.7850	-1.903%	15,709	-86.337%
2026-01-06	17.3350	18.5500	16.9150	18.1300	+6.647%	26,419	-86.597%
2026-01-05	17.4800	18.5000	16.3000	17.0000	-0.672%	53,523	-85.706%
2026-01-02	18.3600	18.9950	16.2500	17.1150	+3.102%	77,440	-85.802%
2025-12-31	15.3150	18.8100	15.0550	16.6000	+7.097%	74,497	-85.361%
2025-12-30	15.0000	16.2500	15.0000	15.5000	+1.175%	36,269	-84.323%
2025-12-29	16.5000	16.5000	15.2000	15.3200	-7.152%	27,322	-84.138%
2025-12-26	17.4500	17.5550	16.2600	16.5000	-5.091%	26,148	-85.273%
2025-12-24	17.5000	18.0000	16.1250	17.3850	-0.771%	21,926	-86.022%
2025-12-23	19.8400	20.4900	17.5200	17.5200	-10.269%	29,703	-86.130%
2025-12-22	19.7250	20.7000	19.0000	19.5250	+1.113%	28,990	-87.554%
2025-12-19	18.5600	19.9900	18.5050	19.3100	+4.378%	24,198	-87.416%
2025-12-18	19.8500	19.9950	18.2500	18.5000	-1.333%	20,427	-86.865%
2025-12-17	20.9300	20.9300	18.7500	18.7500	-6.390%	22,223	-87.040%
2025-12-16	18.3200	20.4900	18.2750	20.0300	+9.603%	20,383	-87.868%
2025-12-15	20.4900	20.4950	18.0000	18.2750	-8.648%	32,950	-86.703%
2025-12-12	23.7500	23.8650	20.0000	20.0050	-14.031%	45,953	-87.853%
2025-12-11	25.3000	25.4000	22.6250	23.2700	-11.319%	69,643	-89.557%
2025-12-10	25.0000	27.5000	23.6250	26.2400	+4.960%	126,480	-90.739%
2025-12-09	20.9100	30.0000	20.9100	25.0000	+21.065%	631,399	-90.280%
2025-12-08	21.2000	22.2000	20.5200	20.6500	-0.673%	12,037	-88.232%
2025-12-05	22.2500	22.5700	20.5050	20.7900	-4.238%	6,754	-88.312%
2025-12-04	20.0000	22.0000	19.7500	21.7100	+12.429%	15,773	-88.807%
2025-12-03	19.8700	20.1250	18.0200	19.3100	-3.498%	20,727	-87.416%
2025-12-02	20.8050	22.1550	20.0000	20.0100	-1.429%	17,203	-87.856%
2025-12-01	23.0000	23.2500	20.0050	20.3000	-12.121%	15,013	-88.030%
2025-11-28	23.4500	23.9950	23.0550	23.1000	+0.217%	8,249	-89.481%
2025-11-26	22.6500	23.9800	22.0000	23.0500	-0.216%	12,470	-89.458%
2025-11-25	22.3500	23.4950	21.5000	23.1000	+4.762%	12,031	-89.481%
2025-11-24	20.0000	22.5000	20.0000	22.0500	+9.592%	12,420	-88.980%
2025-11-21	19.7500	21.4400	19.2550	20.1200	-1.734%	18,242	-87.922%
2025-11-20	22.5000	23.9950	20.4750	20.4750	-7.269%	13,784	-88.132%
2025-11-19	24.0150	24.5850	21.5700	22.0800	-5.500%	11,693	-88.995%
2025-11-18	22.7700	23.5800	21.2950	23.3650	+1.786%	9,349	-89.600%
2025-11-17	26.3700	26.3700	22.6650	22.9550	-13.654%	21,352	-89.414%
2025-11-14	25.0050	27.4000	25.0000	26.5850	+3.423%	13,181	-90.860%
2025-11-13	28.5000	28.8100	25.0000	25.7050	-9.839%	33,962	-90.547%
2025-11-12	27.5050	28.9650	27.0250	28.5100	+1.081%	25,507	-91.477%
2025-11-11	29.0050	29.5000	27.8500	28.2050	-3.606%	7,863	-91.385%
2025-11-10	30.9500	31.0000	29.0000	29.2600	-2.418%	14,329	-91.695%
2025-11-07	30.0000	30.2500	27.5050	29.9850	-2.630%	24,393	-91.896%
2025-11-06	32.2500	33.0000	30.0000	30.7950	-4.763%	12,282	-92.109%
2025-11-05	32.1450	33.2750	31.5050	32.3350	+0.560%	9,440	-92.485%
2025-11-04	33.0000	34.2450	31.5000	32.1550	-6.784%	13,195	-92.443%
2025-11-03	36.8000	36.8000	33.3750	34.4950	-4.920%	17,767	-92.956%
2025-10-31	34.1000	37.4100	34.1000	36.2800	+6.393%	11,271	-93.302%
2025-10-30	34.2500	35.4300	34.0000	34.1000	-0.872%	8,818	-92.874%
2025-10-29	36.4600	36.5850	34.2850	34.4000	-6.165%	15,643	-92.936%
2025-10-28	38.0000	39.5000	36.2500	36.6600	-4.643%	11,813	-93.372%
2025-10-27	38.8000	40.0000	38.0500	38.4450	-0.889%	9,230	-93.679%
2025-10-24	38.0000	38.9850	37.1300	38.7900	+3.151%	15,368	-93.735%
2025-10-23	36.0000	38.0000	35.5000	37.6050	+3.624%	7,206	-93.538%
2025-10-22	37.7500	38.4450	35.3750	36.2900	-5.605%	11,367	-93.304%
2025-10-21	40.0000	41.0000	37.4000	38.4450	-2.138%	11,825	-93.679%
2025-10-20	37.5000	40.1850	37.2500	39.2850	+6.753%	13,838	-93.814%
2025-10-17	38.0000	38.9000	36.2000	36.8000	-3.387%	11,854	-93.397%
2025-10-16	41.9600	42.0000	37.7300	38.0900	-7.537%	26,246	-93.620%
2025-10-15	41.5550	45.5000	40.2900	41.1950	-0.109%	49,614	-94.101%
2025-10-14	41.1000	42.3950	39.0000	41.2400	-2.965%	18,077	-94.108%
2025-10-13	42.5000	44.4500	41.0100	42.5000	+2.286%	17,977	-94.282%
2025-10-10	47.3700	48.0000	40.5000	41.5500	-11.549%	40,519	-94.152%
2025-10-09	47.0000	51.9950	45.0000	46.9750	+1.196%	58,022	-94.827%
2025-10-08	43.5000	47.5000	42.7500	46.4200	+10.524%	33,688	-94.765%
2025-10-07	42.3700	43.5000	40.5000	42.0000	+1.609%	18,057	-94.214%
2025-10-06	40.6150	42.4950	39.5000	41.3350	-0.265%	14,082	-94.121%
2025-10-03	41.0000	43.9000	40.5150	41.4450	+3.664%	18,185	-94.137%
2025-10-02	37.0000	40.5000	37.0000	39.9800	+7.415%	22,812	-93.922%
2025-10-01	36.5000	37.4500	35.7500	37.2200	+1.004%	4,325	-93.471%
2025-09-30	37.5000	37.5000	35.0600	36.8500	-0.714%	4,148	-93.406%
2025-09-29	37.5600	37.9550	35.5900	37.1150	+0.460%	9,900	-93.453%
2025-09-26	35.8300	37.4450	35.0000	36.9450	+3.112%	9,333	-93.423%
2025-09-25	36.7250	37.4600	34.5000	35.8300	-5.760%	28,608	-93.218%
2025-09-24	39.0000	40.0000	37.3550	38.0200	-1.375%	11,331	-93.609%
2025-09-23	39.8250	41.2150	37.7550	38.5500	-1.280%	20,378	-93.696%
2025-09-22	39.0000	40.5000	36.5900	39.0500	-1.327%	14,808	-93.777%
2025-09-19	38.7500	40.0000	38.3300	39.5750	+1.124%	11,421	-93.860%
2025-09-18	36.0000	41.0000	35.5050	39.1350	+8.844%	23,205	-93.791%
2025-09-17	36.5000	37.4950	35.5050	35.9550	-0.291%	8,291	-93.242%
2025-09-16	35.5500	36.7950	35.3050	36.0600	-0.552%	7,777	-93.261%
2025-09-15	36.7350	37.2200	34.7600	36.2600	-4.804%	15,245	-93.298%
2025-09-12	37.4650	39.2500	36.5000	38.0900	+3.407%	29,151	-93.620%
2025-09-11	33.7650	37.1000	33.7650	36.8350	+7.422%	10,360	-93.403%
2025-09-10	34.5000	34.9100	32.9300	34.2900	-1.437%	14,247	-92.913%
2025-09-09	35.1000	35.9850	34.0750	34.7900	-3.455%	10,539	-93.015%
2025-09-08	37.1000	37.1000	34.4700	36.0350	-1.571%	17,884	-93.257%
2025-09-05	33.4950	36.6250	32.5000	36.6100	+13.926%	18,599	-93.362%
2025-09-04	33.9000	34.0350	30.6500	32.1350	-5.666%	18,577	-92.438%
2025-09-03	36.3700	36.3700	33.9000	34.0650	-5.217%	17,333	-92.867%
2025-09-02	37.5000	37.5000	35.2050	35.9400	-4.491%	12,086	-93.239%
2025-08-29	39.9150	39.9150	37.0050	37.6300	-5.618%	9,629	-93.542%
2025-08-28	39.3700	40.0000	39.0000	39.8700	+2.231%	7,229	-93.905%
2025-08-27	40.4450	40.5950	39.0000	39.0000	-3.418%	6,460	-93.769%
2025-08-26	39.5000	40.7700	39.2500	40.3800	+1.713%	5,127	-93.982%
2025-08-25	40.1000	41.2600	39.5100	39.7000	-0.750%	8,519	-93.879%
2025-08-22	37.5000	40.4800	36.0000	40.0000	+6.411%	15,344	-93.925%
2025-08-21	37.1550	38.3700	37.1550	37.5900	-0.146%	7,794	-93.536%
2025-08-20	38.9500	39.4400	37.5000	37.6450	-3.586%	16,515	-93.545%
2025-08-19	41.3250	41.5000	39.0000	39.0450	-5.345%	15,343	-93.776%
2025-08-18	40.9150	42.4450	40.5300	41.2500	-0.109%	8,378	-94.109%
2025-08-15	42.0000	42.0000	40.0400	41.2950	-1.373%	12,841	-94.116%
2025-08-14	43.0000	43.8000	40.0000	41.8700	-3.202%	24,242	-94.196%
2025-08-13	47.5000	47.8900	43.0000	43.2550	-3.470%	30,840	-94.382%
2025-08-12	45.6000	46.2500	43.8250	44.8100	+1.003%	16,377	-94.577%
2025-08-11	46.5000	46.9500	43.5500	44.3650	-3.270%	10,482	-94.523%
2025-08-08	45.5000	46.4950	44.5000	45.8650	+2.836%	5,592	-94.702%
2025-08-07	46.5000	46.6400	44.0000	44.6000	-2.311%	6,249	-94.552%
2025-08-06	46.1500	47.5000	45.2500	45.6550	-1.425%	3,929	-94.677%
2025-08-05	47.1750	47.2450	44.0400	46.3150	-1.823%	9,296	-94.753%
2025-08-04	45.7300	47.7400	45.5950	47.1750	+3.160%	5,393	-94.849%
2025-08-01	45.5750	47.4200	44.3000	45.7300	-0.996%	10,113	-94.686%
2025-07-31	49.9850	49.9950	45.9400	46.1900	-5.677%	10,481	-94.739%
2025-07-30	50.0000	51.0000	48.4700	48.9700	-3.030%	7,442	-95.038%
2025-07-29	52.5000	52.9650	49.1500	50.5000	-0.980%	6,350	-95.188%
2025-07-28	54.0000	54.5000	50.0000	51.0000	-5.556%	9,962	-95.235%
2025-07-25	56.0000	56.0000	53.0000	54.0000	-0.917%	7,079	-95.500%
2025-07-24	55.5000	56.4950	54.0000	54.5000	-2.679%	9,398	-95.541%
2025-07-23	54.0000	56.5000	53.5000	56.0000	+3.704%	14,787	-95.661%
2025-07-22	56.0000	56.0000	51.5000	54.0000	-2.703%	9,439	-95.500%
2025-07-21	51.5000	57.5000	51.3950	55.5000	+8.824%	43,002	-95.622%
2025-07-18	52.5000	53.0000	50.5000	51.0000	-1.923%	7,343	-95.235%
2025-07-17	50.5000	53.0000	49.3550	52.0000	+2.970%	12,498	-95.327%
2025-07-16	49.4600	50.5000	48.0500	50.5000	+4.113%	7,657	-95.188%
2025-07-15	50.5000	50.5250	48.5000	48.5050	-2.990%	7,472	-94.990%
2025-07-14	50.0000	51.0000	49.5000	50.0000	+0.321%	7,744	-95.140%
2025-07-11	50.5000	51.3850	49.5150	49.8400	-2.275%	2,543	-95.124%
2025-07-10	49.7500	51.0000	48.7050	51.0000	+2.000%	6,984	-95.235%
2025-07-09	51.0000	51.0000	49.5100	50.0000	0.000%	5,036	-95.140%
2025-07-08	48.7650	51.5000	48.0000	50.0000	+5.219%	8,963	-95.140%
2025-07-07	51.0000	52.0000	47.5050	47.5200	-9.486%	16,465	-94.886%
2025-07-03	53.5000	53.5000	52.5000	52.5000	+1.942%	4,679	-95.371%
2025-07-02	50.5000	52.5000	50.5000	51.5000	+1.980%	7,814	-95.282%
2025-07-01	53.0000	53.0000	49.5000	50.5000	-5.607%	9,059	-95.188%
2025-06-30	53.0000	55.0000	50.0050	53.5000	+4.902%	20,021	-95.458%
2025-06-27	46.2500	55.5000	46.2500	51.0000	+12.459%	59,131	-95.235%
2025-06-26	44.7500	45.4000	44.0000	45.3500	+1.556%	6,625	-94.642%
2025-06-25	46.5000	46.5000	44.5000	44.6550	-3.667%	4,918	-94.558%
2025-06-24	44.9000	46.6500	44.2850	46.3550	+3.229%	3,992	-94.758%
2025-06-23	45.4500	45.5000	43.6950	44.9050	-1.199%	5,164	-94.589%
2025-06-20	47.0000	47.0000	45.0000	45.4500	-3.891%	5,000	-94.653%
2025-06-18	47.2600	47.6500	45.9800	47.2900	+0.053%	2,681	-94.861%
2025-06-17	48.5000	48.5000	46.5000	47.2650	-3.195%	4,873	-94.859%
2025-06-16	49.5000	49.5000	44.5000	48.8250	+3.883%	11,357	-95.023%
2025-06-13	48.7500	48.9500	47.0000	47.0000	-4.733%	6,145	-94.830%
2025-06-12	49.0950	49.9850	49.0000	49.3350	-0.724%	5,379	-95.074%
2025-06-11	51.0000	51.0000	49.0350	49.6950	-2.559%	5,579	-95.110%
2025-06-10	51.5000	51.5000	50.5000	51.0000	-0.971%	3,071	-95.235%
2025-06-09	51.5000	51.9950	50.0000	51.5000	+1.980%	4,471	-95.282%
2025-06-06	50.0000	53.5000	49.5050	50.5000	0.000%	10,956	-95.188%
2025-06-05	51.5000	53.0000	50.0000	50.5000	-4.717%	6,776	-95.188%
2025-06-04	53.0000	54.0000	51.5000	53.0000	+0.952%	5,963	-95.415%
2025-06-03	50.5000	53.0000	50.5000	52.5000	+3.960%	9,277	-95.371%
2025-06-02	49.5000	50.5000	49.0100	50.5000	+1.640%	3,249	-95.188%
2025-05-30	51.5000	51.5000	49.0100	49.6850	-3.524%	7,705	-95.109%
2025-05-29	51.5000	53.9950	51.0000	51.5000	0.000%	11,045	-95.282%
2025-05-28	53.0000	53.5000	51.0000	51.5000	-1.905%	7,078	-95.282%
2025-05-27	51.0000	53.0000	49.5000	52.5000	+5.011%	13,630	-95.371%
2025-05-23	51.0000	51.0000	46.8350	49.9950	-3.856%	24,840	-95.140%
2025-05-22	53.5000	57.0000	51.0000	52.0000	-2.804%	23,518	-95.327%
2025-05-21	64.0000	64.0000	52.6750	53.5000	-23.022%	43,458	-95.458%
2025-05-20	72.0000	72.5000	63.0000	69.5000	+6.923%	51,991	-96.504%
2025-05-19	54.5000	67.0000	54.5000	65.0000	+16.071%	29,400	-96.262%
2025-05-16	53.5000	57.5000	53.5000	56.0000	+3.704%	4,631	-95.661%
2025-05-15	55.0000	55.5000	52.5000	54.0000	-3.571%	5,343	-95.500%
2025-05-14	57.5000	58.5000	55.2500	56.0000	-1.754%	9,178	-95.661%
2025-05-13	57.0000	57.5000	55.5000	57.0000	0.000%	5,468	-95.737%
2025-05-12	54.5000	58.0000	54.0000	57.0000	+4.587%	11,797	-95.737%
2025-05-09	56.0000	56.0000	53.0000	54.5000	-2.679%	7,143	-95.541%
2025-05-08	55.0000	56.0000	52.0000	56.0000	+6.667%	5,356	-95.661%
2025-05-07	54.5000	56.5000	52.5000	52.5000	-5.405%	5,944	-95.371%
2025-05-06	56.0000	57.5000	55.0000	55.5000	-3.478%	4,030	-95.622%
2025-05-05	58.0000	58.5050	56.5000	57.5000	-1.709%	4,029	-95.774%
2025-05-02	55.0000	60.5000	54.5000	58.5000	+4.464%	8,605	-95.846%
2025-05-01	57.0000	58.5000	55.7500	56.0000	-3.448%	5,029	-95.661%
2025-04-30	56.0000	58.0000	54.0000	58.0000	+0.870%	6,278	-95.810%
2025-04-29	58.5000	59.5000	57.2500	57.5000	-0.862%	4,678	-95.774%
2025-04-28	59.5000	60.0000	58.0000	58.0000	-2.521%	4,660	-95.810%
2025-04-25	57.5000	59.5000	57.0000	59.5000	+1.709%	7,467	-95.916%
2025-04-24	56.0000	59.5000	56.0000	58.5000	+3.540%	8,460	-95.846%
2025-04-23	56.0000	58.4950	55.5000	56.5000	+3.670%	8,987	-95.699%
2025-04-22	53.0000	55.2500	51.5000	54.5000	+1.869%	14,902	-95.541%
2025-04-21	55.0000	56.0000	52.5000	53.5000	-2.727%	7,551	-95.458%
2025-04-17	53.5000	55.5000	51.0000	55.0000	+2.804%	9,376	-95.582%
2025-04-16	57.0000	57.0000	52.0000	53.5000	-5.310%	13,713	-95.458%
2025-04-15	56.5000	58.5000	54.1500	56.5000	0.000%	15,750	-95.699%
2025-04-14	56.5000	58.0000	53.0000	56.5000	+2.727%	14,932	-95.699%
2025-04-11	50.0000	56.0000	48.8200	55.0000	+5.769%	16,165	-95.582%

.dark-mode .fdcpcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdcpcD{ color: #333333; background-color: white; border: 2px solid #333333; }CXAICXApp Inc. Class A Common Stockstock NASDAQ

CXAI
CXApp Inc. Class A Common Stock
stock NASDAQ