Dark

CXAI
CXApp Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:21 PM EDT

0.1400USD-0.559%(-0.0010)2,694,521

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

0.1470USD+2.797%(+0.0040)87,996

After-hours

Aug 5, 2026 4:58:30 PM EDT

0.1433USD+0.774%(+0.0011)87,215

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.14000	0.140000	0.140000	0.1400	-2.098%	2,694,521	0.000%
2026-08-04	0.14060	0.148500	0.137300	0.1430	+1.852%	3,402,241	-2.098%
2026-08-03	0.12490	0.145000	0.124900	0.1404	+14.519%	6,574,580	-0.285%
2026-07-31	0.12660	0.129900	0.121000	0.1226	-1.526%	2,124,597	+14.192%
2026-07-30	0.12000	0.132200	0.119300	0.1245	+5.241%	3,691,640	+12.450%
2026-07-29	0.13240	0.132400	0.118300	0.1183	-5.887%	5,059,561	+18.343%
2026-07-28	0.11440	0.128800	0.112100	0.1257	+13.243%	6,090,402	+11.376%
2026-07-27	0.10930	0.115000	0.106100	0.1110	+1.555%	3,802,014	+26.126%
2026-07-24	0.11580	0.119300	0.105600	0.1093	-8.841%	6,415,062	+28.088%
2026-07-23	0.12310	0.126800	0.119000	0.1199	-4.080%	3,418,576	+16.764%
2026-07-22	0.13000	0.133400	0.124500	0.1250	-2.420%	3,196,936	+12.000%
2026-07-21	0.13070	0.136645	0.128100	0.1281	-1.537%	3,208,422	+9.290%
2026-07-20	0.13600	0.137900	0.130000	0.1301	-2.620%	2,100,685	+7.610%
2026-07-17	0.13850	0.138800	0.125100	0.1336	-3.885%	7,373,168	+4.790%
2026-07-16	0.14680	0.153300	0.139000	0.1390	-4.860%	5,106,893	+0.719%
2026-07-15	0.15500	0.158200	0.145100	0.1461	-2.600%	2,095,037	-4.175%
2026-07-14	0.14980	0.161400	0.148000	0.1500	+1.010%	2,404,587	-6.667%
2026-07-13	0.15600	0.157000	0.147000	0.1485	-5.534%	1,912,371	-5.724%
2026-07-10	0.15600	0.158200	0.150100	0.1572	+0.127%	2,182,448	-10.941%
2026-07-09	0.15970	0.160800	0.150000	0.1570	-3.385%	2,706,102	-10.828%
2026-07-08	0.14800	0.163400	0.145100	0.1625	+8.623%	5,099,599	-13.846%
2026-07-07	0.15660	0.156700	0.145500	0.1496	-6.500%	8,174,408	-6.417%
2026-07-06	0.16520	0.170699	0.160000	0.1600	-4.134%	7,103,632	-12.500%
2026-07-02	0.17370	0.176800	0.161000	0.1669	-2.398%	4,276,338	-16.117%
2026-07-01	0.18400	0.200000	0.171000	0.1710	-8.163%	6,155,154	-18.129%
2026-06-30	0.18900	0.196800	0.184300	0.1862	+0.649%	2,848,415	-24.812%
2026-06-29	0.19000	0.198850	0.185000	0.1850	-1.596%	4,082,247	-24.324%
2026-06-26	0.17500	0.194700	0.171100	0.1880	+6.940%	8,164,074	-25.532%
2026-06-25	0.18400	0.200000	0.172900	0.1758	-4.248%	13,232,472	-20.364%
2026-06-24	0.21620	0.223400	0.171400	0.1836	-16.961%	16,815,227	-23.747%
2026-06-23	0.23370	0.243800	0.221100	0.2211	-6.075%	6,037,850	-36.680%
2026-06-22	0.25390	0.256100	0.227100	0.2354	-7.722%	9,614,904	-40.527%
2026-06-18	0.21900	0.264599	0.214600	0.2551	+19.150%	37,530,359	-45.120%
2026-06-17	0.20560	0.214250	0.197900	0.2141	-2.103%	5,591,559	-34.610%
2026-06-16	0.20260	0.218700	0.192010	0.2187	+6.683%	8,105,064	-35.985%
2026-06-15	0.20120	0.209900	0.197400	0.2050	+3.015%	7,397,986	-31.707%
2026-06-12	0.21780	0.226700	0.194600	0.1990	-13.100%	12,349,997	-29.648%
2026-06-11	0.20400	0.229000	0.192463	0.2290	+6.710%	10,470,062	-38.865%
2026-06-10	0.21830	0.218300	0.206200	0.2146	-4.282%	7,099,589	-34.762%
2026-06-09	0.22310	0.242900	0.200000	0.2242	-7.010%	18,299,896	-37.556%
2026-06-08	0.22340	0.241100	0.205000	0.2411	-2.310%	20,672,787	-41.933%
2026-06-05	0.28000	0.283000	0.213000	0.2468	-3.329%	83,515,702	-43.274%
2026-06-04	0.31005	0.334700	0.254400	0.2553	+60.364%	538,180,479	-45.163%
2026-06-03	0.19800	0.198850	0.149100	0.1592	-21.576%	69,761,814	-12.060%
2026-06-02	0.19050	0.203000	0.181600	0.2030	-0.976%	15,034,578	-31.034%
2026-06-01	0.22800	0.250000	0.198000	0.2050	-1.205%	62,008,843	-31.707%
2026-05-29	0.17135	0.230000	0.171300	0.2075	+21.416%	41,713,701	-32.530%
2026-05-28	0.19160	0.202000	0.169200	0.1709	-14.121%	12,360,273	-18.081%
2026-05-27	0.22130	0.227500	0.193700	0.1990	-12.451%	13,353,836	-29.648%
2026-05-26	0.18750	0.249900	0.186100	0.2273	+25.234%	45,144,307	-38.407%
2026-05-22	0.21595	0.234614	0.178200	0.1815	-9.250%	32,517,049	-22.865%
2026-05-21	0.19020	0.231900	0.183200	0.2000	+12.360%	116,057,664	-30.000%
2026-05-20	0.18100	0.192900	0.165000	0.1780	+5.201%	20,540,575	-21.348%
2026-05-19	0.14110	0.179800	0.140000	0.1692	+20.000%	29,693,342	-17.258%
2026-05-18	0.13960	0.150000	0.135100	0.1410	+3.070%	5,994,181	-0.709%
2026-05-15	0.14020	0.144800	0.135700	0.1368	-2.355%	3,029,018	+2.339%
2026-05-14	0.14010	0.144500	0.130800	0.1401	-0.989%	6,076,620	-0.071%
2026-05-13	0.13615	0.144000	0.134500	0.1415	+2.984%	7,900,279	-1.060%
2026-05-12	0.14130	0.146399	0.136000	0.1374	-2.345%	4,445,692	+1.892%
2026-05-11	0.14500	0.152000	0.140700	0.1407	-2.966%	3,409,982	-0.498%
2026-05-08	0.15900	0.159000	0.144100	0.1450	-5.844%	5,528,346	-3.448%
2026-05-07	0.15360	0.162000	0.153600	0.1540	-0.388%	2,900,000	-9.091%
2026-05-06	0.15750	0.161000	0.152500	0.1546	-2.214%	3,930,506	-9.444%
2026-05-05	0.16060	0.161800	0.155300	0.1581	-2.827%	3,348,582	-11.448%
2026-05-04	0.16850	0.168800	0.156700	0.1627	-1.988%	3,359,733	-13.952%
2026-05-01	0.16590	0.167500	0.156700	0.1660	+1.220%	3,131,982	-15.663%
2026-04-30	0.15090	0.166000	0.148000	0.1640	+7.260%	4,157,034	-14.634%
2026-04-29	0.15850	0.161400	0.148000	0.1529	-5.325%	4,983,603	-8.437%
2026-04-28	0.15880	0.163000	0.153650	0.1615	-0.981%	2,581,921	-13.313%
2026-04-27	0.16480	0.164800	0.155000	0.1631	-0.609%	3,811,730	-14.163%
2026-04-24	0.16000	0.165100	0.152600	0.1641	+1.296%	4,348,378	-14.686%
2026-04-23	0.17300	0.175699	0.161200	0.1620	-10.989%	9,973,532	-13.580%
2026-04-22	0.17000	0.183600	0.160100	0.1820	+8.398%	15,083,526	-23.077%
2026-04-21	0.17970	0.179700	0.164000	0.1679	-7.135%	3,969,009	-16.617%
2026-04-20	0.18370	0.190000	0.175000	0.1808	-8.363%	3,613,208	-22.566%
2026-04-17	0.17500	0.197300	0.174000	0.1973	+9.672%	5,891,067	-29.042%
2026-04-16	0.18200	0.182000	0.170300	0.1799	-2.757%	3,435,404	-22.179%
2026-04-15	0.16260	0.185000	0.157000	0.1850	+12.121%	7,631,993	-24.324%
2026-04-14	0.16300	0.172500	0.161399	0.1650	+1.227%	5,744,984	-15.152%
2026-04-13	0.16160	0.171500	0.151100	0.1630	-10.440%	11,665,770	-14.110%
2026-04-10	0.17800	0.182000	0.169000	0.1820	+1.676%	40,795,049	-23.077%
2026-04-09	0.17540	0.185000	0.170900	0.1790	-1.050%	2,071,609	-21.788%
2026-04-08	0.20010	0.200100	0.175400	0.1809	-4.739%	3,355,373	-22.609%
2026-04-07	0.17890	0.195400	0.170000	0.1899	+5.500%	4,121,750	-26.277%
2026-04-06	0.17900	0.185300	0.172300	0.1800	+0.559%	2,179,041	-22.222%
2026-04-02	0.17110	0.179000	0.163500	0.1790	-0.279%	2,534,485	-21.788%
2026-04-01	0.17110	0.181700	0.165000	0.1795	-0.554%	3,290,064	-22.006%
2026-03-31	0.18000	0.189500	0.142000	0.1805	-9.750%	12,552,812	-22.438%
2026-03-30	0.20570	0.215000	0.196100	0.2000	+2.934%	16,017,527	-30.000%
2026-03-27	0.21540	0.217700	0.183100	0.1943	-10.790%	4,134,538	-27.946%
2026-03-26	0.24050	0.250000	0.211400	0.2178	-11.175%	2,976,322	-35.721%
2026-03-25	0.26180	0.270000	0.245200	0.2452	-5.583%	3,052,364	-42.904%
2026-03-24	0.25790	0.268500	0.245000	0.2597	-0.231%	2,023,958	-46.092%
2026-03-23	0.23610	0.275000	0.231600	0.2603	+16.726%	6,269,003	-46.216%
2026-03-20	0.26030	0.265000	0.222400	0.2230	-15.849%	4,051,791	-37.220%
2026-03-19	0.26190	0.268000	0.250000	0.2650	-3.461%	2,283,602	-47.170%
2026-03-18	0.27520	0.285000	0.222200	0.2745	-4.021%	12,239,913	-48.998%
2026-03-17	0.28800	0.315000	0.271300	0.2860	-5.141%	10,747,339	-51.049%
2026-03-16	0.25180	0.312900	0.230000	0.3015	+18.982%	24,592,320	-53.566%
2026-03-13	0.26730	0.317800	0.241910	0.2534	+15.182%	151,502,951	-44.751%
2026-03-12	0.20200	0.220000	0.193000	0.2200	+4.762%	10,030,557	-36.364%
2026-03-11	0.18750	0.210000	0.187500	0.2100	+10.526%	3,821,827	-33.333%
2026-03-10	0.18000	0.200000	0.180000	0.1900	-1.247%	3,307,690	-26.316%
2026-03-09	0.18800	0.195000	0.171400	0.1924	-3.219%	4,740,239	-27.235%
2026-03-06	0.20890	0.219600	0.184300	0.1988	-10.852%	10,279,257	-29.577%
2026-03-05	0.23700	0.253000	0.212300	0.2230	+10.835%	82,472,804	-37.220%
2026-03-04	0.19310	0.228900	0.191100	0.2012	+9.825%	35,511,000	-30.417%
2026-03-03	0.16270	0.202000	0.162500	0.1832	+10.561%	4,752,032	-23.581%
2026-03-02	0.17340	0.183000	0.161500	0.1657	-9.552%	2,189,700	-15.510%
2026-02-27	0.19400	0.195000	0.182600	0.1832	-3.069%	1,359,339	-23.581%
2026-02-26	0.19190	0.200100	0.186500	0.1890	-0.631%	1,541,661	-25.926%
2026-02-25	0.18340	0.208500	0.176000	0.1902	+5.667%	2,779,174	-26.393%
2026-02-24	0.17400	0.186000	0.173000	0.1800	+2.857%	1,018,529	-22.222%
2026-02-23	0.18100	0.193600	0.171100	0.1750	-5.405%	1,914,816	-20.000%
2026-02-20	0.19300	0.202200	0.185000	0.1850	-2.013%	1,692,921	-24.324%
2026-02-19	0.18200	0.198900	0.180100	0.1888	+4.831%	1,620,447	-25.847%
2026-02-18	0.18220	0.202800	0.180100	0.1801	-3.587%	1,963,053	-22.265%
2026-02-17	0.20000	0.202900	0.181150	0.1868	-7.203%	2,383,766	-25.054%
2026-02-13	0.19910	0.224000	0.198500	0.2013	-0.347%	4,407,850	-30.452%
2026-02-12	0.21500	0.220000	0.194500	0.2020	-6.221%	3,667,136	-30.693%
2026-02-11	0.23160	0.231600	0.212000	0.2154	-7.593%	3,271,935	-35.005%
2026-02-10	0.24030	0.246700	0.230000	0.2331	-1.646%	1,763,576	-39.940%
2026-02-09	0.23000	0.243000	0.220000	0.2370	+3.947%	1,779,650	-40.928%
2026-02-06	0.22420	0.236200	0.210000	0.2280	+7.294%	3,472,745	-38.596%
2026-02-05	0.21400	0.249000	0.210000	0.2125	-2.029%	6,780,206	-34.118%
2026-02-04	0.26370	0.263700	0.213600	0.2169	-17.340%	4,877,796	-35.454%
2026-02-03	0.27500	0.275000	0.243000	0.2624	-5.578%	6,167,606	-46.646%
2026-02-02	0.33000	0.333200	0.275000	0.2779	-14.859%	7,736,593	-49.622%
2026-01-30	0.31850	0.343000	0.283000	0.3264	+7.051%	11,841,096	-57.108%
2026-01-29	0.33510	0.339300	0.300000	0.3049	-9.793%	9,113,831	-54.083%
2026-01-28	0.33800	0.448500	0.320000	0.3380	+4.000%	28,347,229	-58.580%
2026-01-27	0.30960	0.370000	0.270000	0.3250	+4.434%	15,929,669	-56.923%
2026-01-26	0.37000	0.379200	0.291000	0.3112	+11.143%	66,901,612	-55.013%
2026-01-23	0.27790	0.285800	0.264610	0.2800	+2.564%	3,504,898	-50.000%
2026-01-22	0.24020	0.277700	0.240200	0.2730	+5.487%	764,094	-48.718%
2026-01-21	0.27210	0.285000	0.249900	0.2588	-5.891%	1,322,823	-45.904%
2026-01-20	0.29100	0.291000	0.270100	0.2750	-5.172%	1,217,219	-49.091%
2026-01-16	0.29000	0.300000	0.283100	0.2900	0.000%	910,190	-51.724%
2026-01-15	0.30000	0.304950	0.290000	0.2900	-0.206%	901,524	-51.724%
2026-01-14	0.29750	0.298900	0.280000	0.2906	-3.487%	1,769,509	-51.824%
2026-01-13	0.33320	0.339999	0.301000	0.3011	-9.877%	2,098,728	-53.504%
2026-01-12	0.32450	0.348800	0.324500	0.3341	+0.481%	862,679	-58.096%
2026-01-09	0.34900	0.355000	0.332500	0.3325	-3.005%	920,426	-57.895%
2026-01-08	0.34940	0.354000	0.336500	0.3428	-3.627%	645,630	-59.160%
2026-01-07	0.35950	0.369200	0.343500	0.3557	-1.903%	785,431	-60.641%
2026-01-06	0.34670	0.371000	0.338300	0.3626	+6.647%	1,320,950	-61.390%
2026-01-05	0.34960	0.370000	0.326000	0.3400	-0.672%	2,676,129	-58.824%
2026-01-02	0.36720	0.379900	0.325000	0.3423	+3.102%	3,871,994	-59.100%
2025-12-31	0.30630	0.376200	0.301100	0.3320	+7.097%	3,724,867	-57.831%
2025-12-30	0.30000	0.325000	0.300000	0.3100	+1.175%	1,813,453	-54.839%
2025-12-29	0.33000	0.330000	0.304000	0.3064	-7.152%	1,366,094	-54.308%
2025-12-26	0.34900	0.351100	0.325200	0.3300	-5.091%	1,307,401	-57.576%
2025-12-24	0.35000	0.360000	0.322500	0.3477	-0.771%	1,096,313	-59.735%
2025-12-23	0.39680	0.409800	0.350400	0.3504	-10.269%	1,485,150	-60.046%
2025-12-22	0.39450	0.414000	0.380000	0.3905	+1.113%	1,449,512	-64.149%
2025-12-19	0.37120	0.399800	0.370100	0.3862	+4.378%	1,209,876	-63.749%
2025-12-18	0.39700	0.399900	0.365000	0.3700	-1.333%	1,021,332	-62.162%
2025-12-17	0.41860	0.418600	0.375000	0.3750	-6.390%	1,111,156	-62.667%
2025-12-16	0.36640	0.409800	0.365500	0.4006	+9.603%	1,018,951	-65.052%
2025-12-15	0.40980	0.409900	0.360000	0.3655	-8.648%	1,647,510	-61.696%
2025-12-12	0.47500	0.477300	0.400000	0.4001	-14.031%	2,297,340	-65.009%
2025-12-11	0.50600	0.508000	0.452500	0.4654	-11.319%	3,481,633	-69.918%
2025-12-10	0.50000	0.550000	0.472500	0.5248	+4.960%	6,323,902	-73.323%
2025-12-09	0.41820	0.600000	0.418200	0.5000	+21.065%	31,569,768	-72.000%
2025-12-08	0.42400	0.444000	0.410400	0.4130	-0.673%	601,870	-66.102%
2025-12-05	0.44500	0.451400	0.410100	0.4158	-4.238%	337,702	-66.330%
2025-12-04	0.40000	0.440000	0.395000	0.4342	+12.429%	788,668	-67.757%
2025-12-03	0.39740	0.402450	0.360400	0.3862	-3.498%	1,036,363	-63.749%
2025-12-02	0.41610	0.443100	0.400000	0.4002	-1.429%	860,127	-65.017%
2025-12-01	0.46000	0.465000	0.400100	0.4060	-12.121%	750,630	-65.517%
2025-11-28	0.46900	0.479900	0.461100	0.4620	+0.217%	412,430	-69.697%
2025-11-26	0.45300	0.479550	0.440000	0.4610	-0.216%	623,478	-69.631%
2025-11-25	0.44700	0.469900	0.430000	0.4620	+4.762%	601,555	-69.697%
2025-11-24	0.40000	0.450000	0.400000	0.4410	+9.592%	621,021	-68.254%
2025-11-21	0.39500	0.428800	0.385100	0.4024	-1.734%	912,079	-65.209%
2025-11-20	0.45000	0.479900	0.409500	0.4095	-7.269%	689,201	-65.812%
2025-11-19	0.48030	0.491700	0.431400	0.4416	-5.500%	584,436	-68.297%
2025-11-18	0.45540	0.471600	0.425900	0.4673	+1.786%	467,460	-70.041%
2025-11-17	0.52740	0.527400	0.453300	0.4591	-13.654%	1,067,624	-69.506%
2025-11-14	0.50010	0.548000	0.500000	0.5317	+3.423%	659,041	-73.669%
2025-11-13	0.57000	0.576200	0.500000	0.5141	-9.839%	1,698,099	-72.768%
2025-11-12	0.55010	0.579300	0.540500	0.5702	+1.081%	1,275,328	-75.447%
2025-11-11	0.58010	0.590000	0.557000	0.5641	-3.606%	393,127	-75.182%
2025-11-10	0.61900	0.620000	0.580000	0.5852	-2.418%	716,433	-76.077%
2025-11-07	0.60000	0.605000	0.550100	0.5997	-2.630%	1,219,667	-76.655%
2025-11-06	0.64500	0.660000	0.600000	0.6159	-4.763%	614,107	-77.269%
2025-11-05	0.64290	0.665500	0.630100	0.6467	+0.560%	472,007	-78.352%
2025-11-04	0.66000	0.684900	0.630000	0.6431	-6.784%	659,736	-78.230%
2025-11-03	0.73600	0.736000	0.667500	0.6899	-4.920%	888,334	-79.707%
2025-10-31	0.68200	0.748200	0.682000	0.7256	+6.393%	563,569	-80.706%
2025-10-30	0.68500	0.708600	0.680000	0.6820	-0.872%	440,914	-79.472%
2025-10-29	0.72915	0.731700	0.685700	0.6880	-6.165%	782,127	-79.651%
2025-10-28	0.76000	0.790000	0.725000	0.7332	-4.643%	590,535	-80.906%
2025-10-27	0.77600	0.800000	0.761000	0.7689	-0.889%	461,494	-81.792%
2025-10-24	0.76000	0.779700	0.742600	0.7758	+3.151%	768,377	-81.954%
2025-10-23	0.72000	0.760000	0.710000	0.7521	+3.624%	360,277	-81.385%
2025-10-22	0.75500	0.768899	0.707500	0.7258	-5.605%	568,367	-80.711%
2025-10-21	0.80000	0.820000	0.748000	0.7689	-2.138%	591,268	-81.792%
2025-10-20	0.75000	0.803700	0.745000	0.7857	+6.753%	691,881	-82.181%
2025-10-17	0.76000	0.778000	0.724000	0.7360	-3.387%	592,675	-80.978%
2025-10-16	0.83920	0.840000	0.754550	0.7618	-7.537%	1,312,292	-81.622%
2025-10-15	0.83110	0.910000	0.805800	0.8239	-0.109%	2,480,711	-83.008%
2025-10-14	0.82200	0.847900	0.780000	0.8248	-2.965%	903,839	-83.026%
2025-10-13	0.85000	0.889000	0.820200	0.8500	+2.286%	898,852	-83.529%
2025-10-10	0.94740	0.960000	0.810000	0.8310	-11.549%	2,025,951	-83.153%
2025-10-09	0.94000	1.039900	0.900000	0.9395	+1.196%	2,901,101	-85.098%
2025-10-08	0.87000	0.950000	0.855000	0.9284	+10.524%	1,684,376	-84.920%
2025-10-07	0.84740	0.870000	0.810000	0.8400	+1.609%	902,851	-83.333%
2025-10-06	0.81230	0.849899	0.790000	0.8267	-0.265%	704,102	-83.065%
2025-10-03	0.82000	0.878000	0.810300	0.8289	+3.664%	909,256	-83.110%
2025-10-02	0.74000	0.810000	0.740000	0.7996	+7.415%	1,140,590	-82.491%
2025-10-01	0.73000	0.749000	0.715000	0.7444	+1.004%	216,249	-81.193%
2025-09-30	0.75000	0.750000	0.701200	0.7370	-0.714%	207,387	-81.004%
2025-09-29	0.75120	0.759100	0.711800	0.7423	+0.460%	495,013	-81.140%
2025-09-26	0.71660	0.748900	0.700000	0.7389	+3.112%	466,625	-81.053%
2025-09-25	0.73450	0.749249	0.690000	0.7166	-5.760%	1,430,405	-80.463%
2025-09-24	0.78000	0.800000	0.747100	0.7604	-1.375%	566,574	-81.589%
2025-09-23	0.79650	0.824300	0.755100	0.7710	-1.280%	1,018,921	-81.842%
2025-09-22	0.78000	0.810000	0.731800	0.7810	-1.327%	740,396	-82.074%
2025-09-19	0.77500	0.800000	0.766600	0.7915	+1.124%	571,062	-82.312%
2025-09-18	0.72000	0.820000	0.710100	0.7827	+8.844%	1,160,237	-82.113%
2025-09-17	0.73000	0.749900	0.710100	0.7191	-0.291%	414,544	-80.531%
2025-09-16	0.71100	0.735900	0.706100	0.7212	-0.552%	388,829	-80.588%
2025-09-15	0.73470	0.744400	0.695200	0.7252	-4.804%	762,249	-80.695%
2025-09-12	0.74930	0.785000	0.730000	0.7618	+3.407%	1,457,542	-81.622%
2025-09-11	0.67530	0.742000	0.675300	0.7367	+7.422%	518,024	-80.996%
2025-09-10	0.69000	0.698200	0.658600	0.6858	-1.437%	712,334	-79.586%
2025-09-09	0.70200	0.719700	0.681500	0.6958	-3.455%	526,969	-79.879%
2025-09-08	0.74200	0.742000	0.689400	0.7207	-1.571%	894,189	-80.574%
2025-09-05	0.66990	0.732500	0.650000	0.7322	+13.926%	929,974	-80.880%
2025-09-04	0.67800	0.680700	0.613000	0.6427	-5.666%	928,832	-78.217%
2025-09-03	0.72740	0.727400	0.678000	0.6813	-5.217%	866,663	-79.451%
2025-09-02	0.75000	0.750000	0.704100	0.7188	-4.491%	604,302	-80.523%
2025-08-29	0.79830	0.798300	0.740101	0.7526	-5.618%	481,462	-81.398%
2025-08-28	0.78740	0.800000	0.780000	0.7974	+2.231%	361,431	-82.443%
2025-08-27	0.80890	0.811900	0.780000	0.7800	-3.418%	323,017	-82.051%
2025-08-26	0.79000	0.815400	0.785000	0.8076	+1.713%	256,352	-82.665%
2025-08-25	0.80200	0.825200	0.790200	0.7940	-0.750%	425,940	-82.368%
2025-08-22	0.75000	0.809600	0.720000	0.8000	+6.411%	767,204	-82.500%
2025-08-21	0.74310	0.767400	0.743100	0.7518	-0.146%	389,675	-81.378%
2025-08-20	0.77900	0.788800	0.750000	0.7529	-3.586%	825,732	-81.405%
2025-08-19	0.82650	0.830000	0.780000	0.7809	-5.345%	767,156	-82.072%
2025-08-18	0.81830	0.848900	0.810600	0.8250	-0.109%	418,903	-83.030%
2025-08-15	0.84000	0.840000	0.800800	0.8259	-1.373%	642,063	-83.049%
2025-08-14	0.86000	0.876000	0.800000	0.8374	-3.202%	1,212,090	-83.282%
2025-08-13	0.95000	0.957800	0.860000	0.8651	-3.470%	1,542,009	-83.817%
2025-08-12	0.91200	0.925000	0.876500	0.8962	+1.003%	818,836	-84.378%
2025-08-11	0.93000	0.939000	0.871000	0.8873	-3.270%	524,109	-84.222%
2025-08-08	0.91000	0.929900	0.890000	0.9173	+2.836%	279,609	-84.738%
2025-08-07	0.93000	0.932800	0.880000	0.8920	-2.311%	312,465	-84.305%
2025-08-06	0.92300	0.950000	0.905000	0.9131	-1.425%	196,432	-84.668%
2025-08-05	0.94350	0.944900	0.880800	0.9263	-1.823%	464,802	-84.886%
2025-08-04	0.91460	0.954800	0.911900	0.9435	+3.160%	269,637	-85.162%
2025-08-01	0.91150	0.948400	0.886000	0.9146	-0.996%	505,635	-84.693%
2025-07-31	0.99970	0.999900	0.918800	0.9238	-5.677%	524,048	-84.845%
2025-07-30	1.00000	1.020000	0.969400	0.9794	-3.030%	372,076	-85.706%
2025-07-29	1.05000	1.059300	0.983000	1.0100	-0.980%	317,490	-86.139%
2025-07-28	1.08000	1.090000	1.000000	1.0200	-5.556%	498,077	-86.275%
2025-07-25	1.12000	1.120000	1.060000	1.0800	-0.917%	353,938	-87.037%
2025-07-24	1.11000	1.129900	1.080000	1.0900	-2.679%	469,877	-87.156%
2025-07-23	1.08000	1.130000	1.070000	1.1200	+3.704%	739,339	-87.500%
2025-07-22	1.12000	1.120000	1.030000	1.0800	-2.703%	471,935	-87.037%
2025-07-21	1.03000	1.150000	1.027900	1.1100	+8.824%	2,150,092	-87.387%
2025-07-18	1.05000	1.060000	1.010000	1.0200	-1.923%	367,163	-86.275%
2025-07-17	1.01000	1.060000	0.987100	1.0400	+2.970%	624,881	-86.538%
2025-07-16	0.98920	1.010000	0.961000	1.0100	+4.113%	382,837	-86.139%
2025-07-15	1.01000	1.010500	0.970000	0.9701	-2.990%	373,599	-85.568%
2025-07-14	1.00000	1.020000	0.990000	1.0000	+0.321%	387,206	-86.000%
2025-07-11	1.01000	1.027700	0.990300	0.9968	-2.275%	127,132	-85.955%
2025-07-10	0.99500	1.020000	0.974100	1.0200	+2.000%	349,204	-86.275%
2025-07-09	1.02000	1.020000	0.990200	1.0000	0.000%	251,809	-86.000%
2025-07-08	0.97530	1.030000	0.960000	1.0000	+5.219%	448,136	-86.000%
2025-07-07	1.02000	1.040000	0.950101	0.9504	-9.486%	823,267	-85.269%
2025-07-03	1.07000	1.070000	1.050000	1.0500	+1.942%	233,946	-86.667%
2025-07-02	1.01000	1.050000	1.010000	1.0300	+1.980%	390,676	-86.408%
2025-07-01	1.06000	1.060000	0.990000	1.0100	-5.607%	452,936	-86.139%
2025-06-30	1.06000	1.100000	1.000100	1.0700	+4.902%	1,001,044	-86.916%
2025-06-27	0.92500	1.110000	0.925000	1.0200	+12.459%	2,956,573	-86.275%
2025-06-26	0.89500	0.908000	0.880000	0.9070	+1.556%	331,265	-84.564%
2025-06-25	0.93000	0.930000	0.890000	0.8931	-3.667%	245,875	-84.324%
2025-06-24	0.89800	0.933000	0.885700	0.9271	+3.229%	199,589	-84.899%
2025-06-23	0.90900	0.910000	0.873862	0.8981	-1.199%	258,201	-84.412%
2025-06-20	0.94000	0.940000	0.900000	0.9090	-3.891%	250,004	-84.598%
2025-06-18	0.94520	0.953000	0.919624	0.9458	+0.053%	134,048	-85.198%
2025-06-17	0.97000	0.970000	0.930000	0.9453	-3.195%	243,661	-85.190%
2025-06-16	0.99000	0.990000	0.890000	0.9765	+3.883%	567,848	-85.663%
2025-06-13	0.97500	0.979000	0.940000	0.9400	-4.733%	307,234	-85.106%
2025-06-12	0.98190	0.999700	0.980000	0.9867	-0.724%	268,943	-85.811%
2025-06-11	1.02000	1.020000	0.980700	0.9939	-2.559%	278,954	-85.914%
2025-06-10	1.03000	1.030000	1.010000	1.0200	-0.971%	153,547	-86.275%
2025-06-09	1.03000	1.039900	1.000000	1.0300	+1.980%	223,527	-86.408%
2025-06-06	1.00000	1.070000	0.990100	1.0100	0.000%	547,792	-86.139%
2025-06-05	1.03000	1.060000	1.000000	1.0100	-4.717%	338,799	-86.139%
2025-06-04	1.06000	1.080000	1.030000	1.0600	+0.952%	298,138	-86.792%
2025-06-03	1.01000	1.060000	1.010000	1.0500	+3.960%	463,832	-86.667%
2025-06-02	0.99000	1.010000	0.980200	1.0100	+1.640%	162,458	-86.139%
2025-05-30	1.03000	1.030000	0.980200	0.9937	-3.524%	385,234	-85.911%
2025-05-29	1.03000	1.079900	1.020000	1.0300	0.000%	552,243	-86.408%
2025-05-28	1.06000	1.070000	1.020000	1.0300	-1.905%	353,923	-86.408%
2025-05-27	1.02000	1.060000	0.990000	1.0500	+5.011%	681,477	-86.667%
2025-05-23	1.02000	1.020000	0.936700	0.9999	-3.856%	1,241,987	-85.999%
2025-05-22	1.07000	1.140000	1.020000	1.0400	-2.804%	1,175,894	-86.538%
2025-05-21	1.28000	1.280000	1.053500	1.0700	-23.022%	2,172,917	-86.916%
2025-05-20	1.44000	1.450000	1.260000	1.3900	+6.923%	2,599,566	-89.928%
2025-05-19	1.09000	1.340000	1.090000	1.3000	+16.071%	1,470,015	-89.231%
2025-05-16	1.07000	1.150000	1.070000	1.1200	+3.704%	231,537	-87.500%
2025-05-15	1.10000	1.110000	1.050000	1.0800	-3.571%	267,162	-87.037%
2025-05-14	1.15000	1.170000	1.105000	1.1200	-1.754%	458,901	-87.500%
2025-05-13	1.14000	1.150000	1.110000	1.1400	0.000%	273,419	-87.719%
2025-05-12	1.09000	1.160000	1.080000	1.1400	+4.587%	589,873	-87.719%
2025-05-09	1.12000	1.120000	1.060000	1.0900	-2.679%	357,127	-87.156%
2025-05-08	1.10000	1.120000	1.040000	1.1200	+6.667%	267,806	-87.500%
2025-05-07	1.09000	1.130000	1.050000	1.0500	-5.405%	297,203	-86.667%
2025-05-06	1.12000	1.150000	1.100000	1.1100	-3.478%	201,496	-87.387%
2025-05-05	1.16000	1.170100	1.130000	1.1500	-1.709%	201,451	-87.826%
2025-05-02	1.10000	1.210000	1.090000	1.1700	+4.464%	430,264	-88.034%
2025-05-01	1.14000	1.170000	1.115000	1.1200	-3.448%	251,426	-87.500%
2025-04-30	1.12000	1.160000	1.080000	1.1600	+0.870%	313,902	-87.931%
2025-04-29	1.17000	1.190000	1.145000	1.1500	-0.862%	233,885	-87.826%
2025-04-28	1.19000	1.200000	1.160000	1.1600	-2.521%	232,977	-87.931%
2025-04-25	1.15000	1.190000	1.140000	1.1900	+1.709%	373,347	-88.235%
2025-04-24	1.12000	1.190000	1.120000	1.1700	+3.540%	422,980	-88.034%
2025-04-23	1.12000	1.169900	1.110000	1.1300	+3.670%	449,346	-87.611%
2025-04-22	1.06000	1.105000	1.030000	1.0900	+1.869%	745,121	-87.156%
2025-04-21	1.10000	1.120000	1.050000	1.0700	-2.727%	377,529	-86.916%
2025-04-17	1.07000	1.110000	1.020000	1.1000	+2.804%	468,824	-87.273%
2025-04-16	1.14000	1.140000	1.040000	1.0700	-5.310%	685,652	-86.916%
2025-04-15	1.13000	1.170000	1.083000	1.1300	0.000%	787,506	-87.611%
2025-04-14	1.13000	1.160000	1.060000	1.1300	+2.727%	746,585	-87.611%
2025-04-11	1.00000	1.120000	0.976400	1.1000	+5.769%	808,227	-87.273%
2025-04-10	0.93000	1.140000	0.913900	1.0400	+16.801%	3,254,524	-86.538%
2025-04-09	0.90010	0.994351	0.790000	0.8904	-10.142%	2,654,935	-84.277%
2025-04-08	1.10000	1.199900	0.900000	0.9909	-14.578%	4,370,093	-85.871%
2025-04-07	1.23000	1.350000	1.050000	1.1600	-18.310%	6,604,699	-87.931%
2025-04-04	1.08000	1.490000	0.950600	1.4200	+76.004%	92,259,155	-90.141%
2025-04-03	0.87900	0.879000	0.781000	0.8068	-4.532%	9,553,291	-82.647%
2025-04-02	0.84500	0.878900	0.816700	0.8451	-1.319%	194,148	-83.434%
2025-04-01	0.88990	0.899400	0.833800	0.8564	-4.834%	241,950	-83.652%
2025-03-31	0.82980	0.899900	0.764000	0.8999	+9.610%	465,774	-84.443%
2025-03-28	0.87000	0.879899	0.803800	0.8210	-3.605%	241,198	-82.948%
2025-03-27	0.84970	0.887500	0.830000	0.8517	-0.723%	205,916	-83.562%
2025-03-26	0.90000	0.919900	0.830000	0.8579	-6.922%	343,171	-83.681%
2025-03-25	0.95000	0.960000	0.893900	0.9217	-3.729%	403,286	-84.811%
2025-03-24	0.97000	0.998700	0.945100	0.9574	+0.451%	342,225	-85.377%
2025-03-21	0.96000	0.980000	0.940000	0.9531	-1.549%	257,309	-85.311%
2025-03-20	0.99000	1.029900	0.961500	0.9681	-2.419%	171,480	-85.539%
2025-03-19	0.96100	1.050000	0.960000	0.9921	+3.140%	257,906	-85.889%
2025-03-18	1.02000	1.030000	0.954949	0.9619	-6.612%	187,187	-85.445%
2025-03-17	0.99000	1.050000	0.980000	1.0300	+4.040%	375,792	-86.408%
2025-03-14	0.95000	0.998500	0.950000	0.9900	+7.329%	220,268	-85.859%
2025-03-13	0.99000	0.990000	0.880000	0.9224	-6.828%	300,180	-84.822%
2025-03-12	0.95000	1.020000	0.950000	0.9900	+4.320%	210,732	-85.859%
2025-03-11	0.91490	0.990000	0.914900	0.9490	+3.693%	268,818	-85.248%
2025-03-10	1.02000	1.020000	0.901000	0.9152	-12.838%	592,777	-84.703%
2025-03-07	1.05000	1.070000	0.970200	1.0500	-0.943%	445,010	-86.667%
2025-03-06	1.08000	1.120000	1.020000	1.0600	-0.935%	254,982	-86.792%
2025-03-05	1.05000	1.090000	1.040000	1.0700	+2.885%	218,635	-86.916%
2025-03-04	1.06000	1.125000	0.997000	1.0400	-4.587%	606,786	-86.538%
2025-03-03	1.15000	1.220000	1.080000	1.0900	-5.217%	427,423	-87.156%
2025-02-28	1.12000	1.160000	1.100000	1.1500	+1.770%	456,586	-87.826%
2025-02-27	1.25000	1.260000	1.120000	1.1300	-8.502%	426,221	-87.611%
2025-02-26	1.31000	1.340000	1.160000	1.2350	-3.516%	569,546	-88.664%
2025-02-25	1.38000	1.380000	1.250900	1.2800	-7.914%	648,748	-89.063%
2025-02-24	1.51000	1.510000	1.370000	1.3900	-7.333%	564,325	-89.928%
2025-02-21	1.58000	1.582400	1.500000	1.5000	-4.459%	428,840	-90.667%
2025-02-20	1.62000	1.650000	1.544900	1.5700	-2.484%	540,734	-91.083%
2025-02-19	1.57000	1.685000	1.570000	1.6100	+1.899%	348,833	-91.304%
2025-02-18	1.60000	1.640000	1.560900	1.5800	-1.863%	341,755	-91.139%
2025-02-14	1.63000	1.650000	1.550000	1.6100	-1.227%	420,903	-91.304%
2025-02-13	1.56000	1.640000	1.510100	1.6300	+5.161%	585,203	-91.411%

.dark-mode .BMmnKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BMmnKR{ 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