Dark

CXAIW
CXApp Inc. Warrant
stock NASDAQ Warrant

At Close

Aug 5, 2026 3:59:30 PM EDT

0.0449USD-12.476%(-0.0064)26,020

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 3, 2026 9:18:30 AM EDT

0.0498USD-2.924%(-0.0015)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.047601	0.047601	0.041500	0.044900	-12.476%	26,020	0.000%
2026-08-04	0.051399	0.051400	0.051300	0.051300	-0.195%	7,841	-12.476%
2026-08-03	0.049800	0.051500	0.045200	0.051400	+3.213%	12,133	-12.646%
2026-07-31	0.050000	0.051600	0.035500	0.049800	+5.063%	48,127	-9.839%
2026-07-30	0.047500	0.047500	0.047400	0.047400	-5.200%	243	-5.274%
2026-07-29	0.047801	0.050000	0.047800	0.050000	-4.762%	6,146	-10.200%
2026-07-28	0.052500	0.052500	0.052500	0.052500	-1.685%	218	-14.476%
2026-07-23	0.045400	0.053700	0.045400	0.053400	-2.555%	41,748	-15.918%
2026-07-21	0.055000	0.056700	0.048000	0.054800	0.000%	105,460	-18.066%
2026-07-20	0.056700	0.056700	0.053450	0.054800	+0.183%	2,403	-18.066%
2026-07-17	0.052000	0.054800	0.052000	0.054700	0.000%	4,292	-17.916%
2026-07-16	0.055000	0.055000	0.052000	0.054700	-0.544%	13,932	-17.916%
2026-07-15	0.052100	0.057651	0.052100	0.054999	-6.781%	14,232	-18.362%
2026-07-13	0.059000	0.059000	0.055500	0.059000	+4.425%	6,601	-23.898%
2026-07-10	0.059400	0.059400	0.055300	0.056500	+2.914%	10,888	-20.531%
2026-07-09	0.052300	0.058400	0.052300	0.054900	-6.274%	12,078	-18.215%
2026-07-08	0.058000	0.058900	0.052100	0.058575	-1.056%	19,891	-23.346%
2026-07-07	0.059000	0.059200	0.052000	0.059200	+0.339%	22,144	-24.155%
2026-07-06	0.059000	0.059000	0.059000	0.059000	+13.027%	4,843	-23.898%
2026-07-02	0.059800	0.059800	0.052200	0.052200	-4.918%	1,242	-13.985%
2026-07-01	0.053600	0.056600	0.052100	0.054900	-3.684%	83,230	-18.215%
2026-06-30	0.057500	0.057500	0.052200	0.057000	-1.893%	41,625	-21.228%
2026-06-29	0.059700	0.060000	0.058000	0.058100	-2.680%	4,079	-22.719%
2026-06-25	0.055800	0.059700	0.052310	0.059700	+1.531%	28,358	-24.791%
2026-06-24	0.059700	0.059700	0.052100	0.058800	+6.137%	26,940	-23.639%
2026-06-23	0.052200	0.055500	0.052000	0.055400	+0.911%	17,931	-18.953%
2026-06-22	0.055000	0.055100	0.051100	0.054900	-1.436%	8,104	-18.215%
2026-06-18	0.050000	0.055800	0.047600	0.055700	+11.400%	85,120	-19.390%
2026-06-17	0.053000	0.053000	0.045000	0.050000	-8.925%	19,132	-10.200%
2026-06-16	0.062000	0.062000	0.048700	0.054900	-11.165%	42,553	-18.215%
2026-06-15	0.050100	0.061800	0.050100	0.061800	+2.829%	7,194	-27.346%
2026-06-12	0.060950	0.061800	0.055000	0.060100	-3.065%	34,709	-25.291%
2026-06-11	0.062000	0.062000	0.062000	0.062000	0.000%	3,004	-27.581%
2026-06-10	0.062800	0.064001	0.058000	0.062000	+6.897%	20,676	-27.581%
2026-06-09	0.057500	0.069850	0.052400	0.058000	-10.769%	84,370	-22.586%
2026-06-08	0.060000	0.076700	0.046200	0.065000	+0.464%	101,496	-30.923%
2026-06-05	0.070000	0.070000	0.050000	0.064700	-12.092%	114,468	-30.603%
2026-06-04	0.072500	0.079000	0.055700	0.073600	+47.200%	531,145	-38.995%
2026-06-03	0.050100	0.055600	0.045000	0.050000	-10.555%	84,489	-10.200%
2026-06-02	0.055300	0.055900	0.055200	0.055900	+1.085%	49,333	-19.678%
2026-06-01	0.055900	0.055900	0.050000	0.055300	-0.896%	16,431	-18.807%
2026-05-29	0.050100	0.057800	0.050100	0.055800	-5.102%	32,856	-19.534%
2026-05-28	0.051200	0.059700	0.051100	0.058800	-1.836%	8,177	-23.639%
2026-05-27	0.059800	0.064900	0.050100	0.059900	0.000%	17,653	-25.042%
2026-05-26	0.065000	0.065000	0.055100	0.059900	-7.846%	72,511	-25.042%
2026-05-22	0.070000	0.074600	0.046200	0.065000	+8.514%	270,085	-30.923%
2026-05-21	0.057600	0.070000	0.040100	0.059900	+33.408%	466,587	-25.042%
2026-05-20	0.041000	0.059000	0.037000	0.044900	+23.352%	290,802	0.000%
2026-05-19	0.038000	0.038000	0.035100	0.036400	+4.000%	67,374	+23.352%
2026-05-18	0.035000	0.035000	0.034849	0.035000	-7.895%	35,727	+28.286%
2026-05-15	0.033600	0.038000	0.030000	0.038000	+12.760%	15,097	+18.158%
2026-05-14	0.033900	0.033900	0.030300	0.033700	-0.882%	11,941	+33.234%
2026-05-13	0.033300	0.034200	0.031249	0.034000	-2.017%	4,991	+32.059%
2026-05-12	0.029200	0.035100	0.029150	0.034700	-8.201%	26,510	+29.395%
2026-05-07	0.029900	0.037800	0.029900	0.037800	-1.047%	1,881	+18.783%
2026-05-06	0.033601	0.038600	0.025100	0.038200	-1.292%	37,403	+17.539%
2026-05-05	0.035601	0.038800	0.032200	0.038700	-0.514%	4,586	+16.021%
2026-05-04	0.038800	0.039000	0.031800	0.038900	-1.768%	21,757	+15.424%
2026-05-01	0.031400	0.039900	0.031400	0.039600	-0.503%	10,720	+13.384%
2026-04-29	0.038700	0.039800	0.034800	0.039800	+3.646%	10,756	+12.814%
2026-04-28	0.038500	0.038500	0.035000	0.038400	-1.538%	29,849	+16.927%
2026-04-27	0.034800	0.039200	0.030600	0.039000	+0.515%	17,172	+15.128%
2026-04-24	0.032000	0.039500	0.030000	0.038800	-1.772%	92,563	+15.722%
2026-04-23	0.041300	0.041300	0.029000	0.039500	-2.228%	71,143	+13.671%
2026-04-22	0.031100	0.041500	0.031000	0.040400	+1.253%	7,755	+11.139%
2026-04-21	0.039800	0.041600	0.030400	0.039900	-4.317%	10,551	+12.531%
2026-04-20	0.028450	0.047000	0.028450	0.041700	+22.629%	29,715	+7.674%
2026-04-17	0.030500	0.050000	0.025000	0.034005	+0.310%	378,100	+32.039%
2026-04-16	0.034000	0.034000	0.033900	0.033900	0.000%	7,240	+32.448%
2026-04-15	0.030002	0.034000	0.030000	0.033900	0.000%	36,023	+32.448%
2026-04-14	0.031500	0.034000	0.031100	0.033900	-2.865%	18,015	+32.448%
2026-04-13	0.033500	0.035900	0.031898	0.034900	+9.404%	14,696	+28.653%
2026-04-10	0.029100	0.032000	0.029100	0.031900	-10.141%	7,399	+40.752%
2026-04-09	0.033700	0.035500	0.033700	0.035500	+24.126%	6,424	+26.479%
2026-04-08	0.031600	0.038399	0.028600	0.028600	-9.494%	49,548	+56.993%
2026-04-07	0.031800	0.031800	0.029900	0.031600	-6.509%	6,749	+42.089%
2026-04-06	0.034200	0.034200	0.029599	0.033800	-0.588%	13,800	+32.840%
2026-04-02	0.034900	0.035400	0.024200	0.034000	-5.028%	76,398	+32.059%
2026-04-01	0.033900	0.035800	0.030200	0.035800	+11.875%	33,020	+25.419%
2026-03-31	0.033000	0.033100	0.025101	0.032000	+27.490%	23,605	+40.313%
2026-03-30	0.040000	0.040000	0.023100	0.025100	-45.197%	502,314	+78.884%
2026-03-27	0.035000	0.047200	0.035000	0.045800	+0.439%	23,924	-1.965%
2026-03-26	0.050000	0.053700	0.041600	0.045600	-5.198%	89,330	-1.535%
2026-03-25	0.052000	0.052000	0.048000	0.048100	-10.761%	28,973	-6.653%
2026-03-24	0.055000	0.055613	0.047700	0.053900	+4.762%	218,060	-16.698%
2026-03-23	0.056800	0.057200	0.047600	0.051450	+9.468%	31,027	-12.731%
2026-03-20	0.048599	0.049900	0.047000	0.047000	-8.738%	9,268	-4.468%
2026-03-19	0.053000	0.057900	0.047100	0.051500	-14.023%	37,085	-12.816%
2026-03-18	0.050000	0.062000	0.050000	0.059900	+6.206%	12,934	-25.042%
2026-03-17	0.059800	0.064500	0.051700	0.056400	-5.528%	9,276	-20.390%
2026-03-16	0.066400	0.066400	0.051700	0.059700	-3.554%	12,672	-24.791%
2026-03-13	0.069800	0.069800	0.051600	0.061900	+3.339%	154,910	-27.464%
2026-03-12	0.060000	0.069000	0.055100	0.059900	-9.242%	134,608	-25.042%
2026-03-11	0.050100	0.069800	0.050100	0.066000	+5.769%	35,038	-31.970%
2026-03-09	0.050101	0.062400	0.050101	0.062400	+8.333%	843	-28.045%
2026-03-06	0.060000	0.060000	0.043923	0.057600	-5.882%	68,105	-22.049%
2026-03-05	0.050000	0.078900	0.040200	0.061200	+32.181%	235,459	-26.634%
2026-03-04	0.046000	0.046500	0.036200	0.046300	+29.330%	23,452	-3.024%
2026-03-03	0.039000	0.043600	0.035800	0.035800	-17.890%	36,891	+25.419%
2026-03-02	0.039500	0.043700	0.039499	0.043600	-0.457%	8,036	+2.982%
2026-02-26	0.040000	0.046000	0.033300	0.043800	+8.416%	43,702	+2.511%
2026-02-25	0.036100	0.040700	0.036100	0.040400	-9.009%	6,380	+11.139%
2026-02-24	0.035400	0.044400	0.035300	0.044400	-0.893%	34,706	+1.126%
2026-02-23	0.045000	0.045000	0.040000	0.044800	+0.224%	4,879	+0.223%
2026-02-20	0.037600	0.045000	0.034500	0.044700	-0.667%	16,230	+0.447%
2026-02-19	0.039600	0.045100	0.037301	0.045000	-0.222%	8,959	-0.222%
2026-02-18	0.044900	0.047000	0.043400	0.045100	-4.043%	11,676	-0.443%
2026-02-17	0.047000	0.047000	0.047000	0.047000	+18.090%	1,182	-4.468%
2026-02-13	0.034898	0.039800	0.034800	0.039800	+3.646%	6,227	+12.814%
2026-02-11	0.038400	0.038400	0.032701	0.038400	-3.275%	8,591	+16.927%
2026-02-10	0.050000	0.050000	0.030500	0.039700	+5.585%	77,418	+13.098%
2026-02-09	0.038719	0.038719	0.030200	0.037600	+14.286%	20,289	+19.415%
2026-02-06	0.031200	0.033300	0.030000	0.032900	+5.449%	45,633	+36.474%
2026-02-05	0.030300	0.031300	0.028000	0.031200	+6.849%	13,311	+43.910%
2026-02-04	0.029000	0.030500	0.029000	0.029200	-7.302%	5,810	+53.767%
2026-02-03	0.030000	0.032500	0.027700	0.031500	-4.545%	22,164	+42.540%
2026-02-02	0.032600	0.034600	0.028700	0.033000	+1.538%	198,813	+36.061%
2026-01-30	0.032400	0.032700	0.028200	0.032500	-0.612%	109,156	+38.154%
2026-01-29	0.034400	0.034400	0.030000	0.032700	-5.491%	39,219	+37.309%
2026-01-28	0.038600	0.038600	0.028200	0.034600	+6.462%	54,735	+29.769%
2026-01-27	0.033900	0.033900	0.027300	0.032500	+12.069%	139,517	+38.154%
2026-01-26	0.039000	0.040000	0.026000	0.029000	-9.151%	222,317	+54.828%
2026-01-23	0.029300	0.032000	0.028200	0.031921	+9.694%	25,318	+40.660%
2026-01-22	0.028600	0.030000	0.026300	0.029100	+1.748%	45,482	+54.296%
2026-01-21	0.029900	0.029900	0.021400	0.028600	+4.000%	54,772	+56.993%
2026-01-20	0.029800	0.029800	0.025500	0.027500	+6.589%	7,230	+63.273%
2026-01-16	0.029000	0.030000	0.025500	0.025800	-11.340%	124,764	+74.031%
2026-01-15	0.029100	0.029600	0.026200	0.029100	-1.356%	138,021	+54.296%
2026-01-14	0.028000	0.029900	0.025000	0.029500	-4.839%	169,748	+52.203%
2026-01-13	0.033400	0.033400	0.029100	0.031000	-6.907%	10,434	+44.839%
2026-01-12	0.034700	0.034700	0.028300	0.033300	+4.389%	53,716	+34.835%
2026-01-09	0.035100	0.037600	0.028000	0.031900	-15.831%	441,494	+40.752%
2026-01-08	0.040100	0.040100	0.027700	0.037900	-15.022%	458,413	+18.470%
2026-01-07	0.044400	0.044700	0.039800	0.044600	-0.446%	108,609	+0.673%
2026-01-06	0.043455	0.045000	0.043400	0.044800	+0.448%	34,412	+0.223%
2026-01-05	0.044999	0.045000	0.040100	0.044600	-0.668%	50,575	+0.673%
2026-01-02	0.046500	0.048700	0.038300	0.044900	-3.441%	344,427	0.000%
2025-12-31	0.038300	0.049700	0.033100	0.046500	+25.676%	395,210	-3.441%
2025-12-30	0.043800	0.043800	0.030000	0.037000	-2.887%	133,229	+21.351%
2025-12-29	0.050000	0.060000	0.038000	0.038100	-32.804%	1,653,489	+17.848%
2025-12-26	0.068000	0.068000	0.043200	0.056700	-4.384%	63,910	-20.811%
2025-12-24	0.065000	0.068000	0.045200	0.059300	-7.199%	11,587	-24.283%
2025-12-23	0.061900	0.065000	0.056700	0.063900	-0.776%	19,039	-29.734%
2025-12-22	0.050100	0.068900	0.050100	0.064400	-4.593%	48,906	-30.280%
2025-12-19	0.078200	0.078200	0.044900	0.067500	-3.571%	203,641	-33.481%
2025-12-18	0.065000	0.075700	0.062600	0.070000	+0.719%	38,506	-35.857%
2025-12-17	0.060300	0.069900	0.055000	0.069500	-0.288%	65,145	-35.396%
2025-12-16	0.069500	0.070000	0.069500	0.069701	+13.891%	19,085	-35.582%
2025-12-15	0.074900	0.074900	0.060100	0.061200	-18.182%	74,356	-26.634%
2025-12-12	0.070000	0.075000	0.070000	0.074800	-3.856%	22,306	-39.973%
2025-12-11	0.079300	0.079400	0.070100	0.077800	-1.519%	95,394	-42.288%
2025-12-10	0.078200	0.079400	0.070000	0.079000	+2.731%	115,672	-43.165%
2025-12-09	0.055100	0.079800	0.055100	0.076900	+33.276%	169,441	-41.612%
2025-12-08	0.059900	0.059900	0.033300	0.057700	-3.673%	94,053	-22.184%
2025-12-05	0.057700	0.061300	0.050000	0.059900	-2.284%	71,841	-25.042%
2025-12-04	0.041500	0.061400	0.041500	0.061300	+2.167%	10,160	-26.754%
2025-12-03	0.069700	0.069700	0.050100	0.060000	-11.635%	44,960	-25.167%
2025-12-02	0.070200	0.082800	0.059000	0.067900	-9.225%	76,564	-33.873%
2025-12-01	0.067837	0.075000	0.060800	0.074800	-0.267%	36,028	-39.973%
2025-11-28	0.050200	0.079500	0.050200	0.075000	+23.967%	18,083	-40.133%
2025-11-26	0.060500	0.060500	0.060500	0.060500	-18.683%	500	-25.785%
2025-11-25	0.077400	0.077600	0.041300	0.074400	-4.124%	16,865	-39.651%
2025-11-24	0.079100	0.079100	0.053300	0.077600	-2.266%	7,638	-42.139%
2025-11-21	0.063200	0.079900	0.051000	0.079399	-0.001%	37,648	-43.450%
2025-11-20	0.083200	0.083200	0.067700	0.079400	0.000%	10,757	-43.451%
2025-11-19	0.084800	0.084900	0.061300	0.079400	+0.126%	3,700	-43.451%
2025-11-18	0.086000	0.086000	0.064900	0.079300	-0.627%	6,479	-43.380%
2025-11-17	0.075000	0.089500	0.061400	0.079800	-5.896%	10,993	-43.734%
2025-11-14	0.060000	0.089700	0.060000	0.084800	+13.369%	13,581	-47.052%
2025-11-13	0.092300	0.092300	0.050600	0.074800	-16.889%	21,874	-39.973%
2025-11-12	0.092500	0.092500	0.087000	0.090000	-0.990%	14,093	-50.111%
2025-11-11	0.102500	0.102500	0.079400	0.090900	+3.649%	26,083	-50.605%
2025-11-10	0.083600	0.087899	0.080150	0.087700	+4.779%	14,000	-48.803%
2025-11-07	0.079850	0.083700	0.076300	0.083700	+4.234%	17,228	-46.356%
2025-11-06	0.084200	0.084300	0.080099	0.080300	-7.382%	11,385	-44.085%
2025-11-05	0.076700	0.086800	0.076200	0.086700	+13.185%	6,694	-48.212%
2025-11-04	0.090000	0.090000	0.076100	0.076600	-14.889%	32,308	-41.384%
2025-11-03	0.092700	0.095300	0.084900	0.090000	-2.067%	19,588	-50.111%
2025-10-31	0.097900	0.097900	0.077400	0.091900	-6.224%	20,696	-51.143%
2025-10-30	0.081800	0.098600	0.081700	0.098000	+0.927%	2,525	-54.184%
2025-10-29	0.099800	0.099800	0.077000	0.097100	+7.889%	17,334	-53.759%
2025-10-28	0.106600	0.106600	0.070000	0.090000	-5.660%	32,810	-50.111%
2025-10-27	0.099800	0.109300	0.080100	0.095400	-12.797%	11,938	-52.935%
2025-10-24	0.111000	0.111100	0.102864	0.109400	+7.255%	34,937	-58.958%
2025-10-23	0.099900	0.102000	0.096186	0.102000	-0.875%	8,367	-55.980%
2025-10-22	0.096000	0.121000	0.095500	0.102900	-13.529%	36,326	-56.365%
2025-10-21	0.107900	0.122500	0.090100	0.119000	+10.287%	106,138	-62.269%
2025-10-20	0.109900	0.109900	0.083700	0.107900	+23.881%	68,601	-58.387%
2025-10-17	0.093050	0.099900	0.077200	0.087100	-17.048%	48,303	-48.450%
2025-10-16	0.080300	0.105000	0.080300	0.105000	+19.318%	2,600	-57.238%
2025-10-15	0.099000	0.109000	0.086400	0.088000	0.000%	47,934	-48.977%
2025-10-14	0.113700	0.113700	0.075700	0.088000	-3.825%	44,610	-48.977%
2025-10-13	0.090800	0.118000	0.080000	0.091500	-23.623%	113,114	-50.929%
2025-10-10	0.122000	0.122000	0.100700	0.119800	+9.107%	70,793	-62.521%
2025-10-09	0.100000	0.124500	0.100000	0.109800	+31.971%	141,698	-59.107%
2025-10-08	0.077350	0.093000	0.074100	0.083200	+11.530%	192,874	-46.034%
2025-10-07	0.068500	0.079500	0.068400	0.074599	+8.905%	51,511	-39.812%
2025-10-06	0.078000	0.078000	0.066800	0.068499	-12.181%	42,388	-34.452%
2025-10-03	0.066600	0.078000	0.062900	0.078000	+16.592%	67,944	-42.436%
2025-10-02	0.068400	0.072000	0.060900	0.066900	-1.473%	95,110	-32.885%
2025-10-01	0.069700	0.069800	0.061700	0.067900	-2.582%	33,889	-33.873%
2025-09-30	0.067900	0.069700	0.066800	0.069700	+2.651%	1,849	-35.581%
2025-09-29	0.063700	0.069900	0.063700	0.067900	-4.366%	8,131	-33.873%
2025-09-26	0.063600	0.072399	0.063600	0.071000	-2.740%	16,230	-36.761%
2025-09-25	0.070300	0.077200	0.061400	0.073000	-8.521%	18,514	-38.493%
2025-09-24	0.073800	0.087800	0.070000	0.079800	+7.838%	68,151	-43.734%
2025-09-23	0.064699	0.075800	0.059200	0.074000	+13.846%	147,945	-39.324%
2025-09-22	0.064200	0.067000	0.047600	0.065000	-2.985%	32,050	-30.923%
2025-09-19	0.067299	0.068600	0.055600	0.067000	+4.851%	62,085	-32.985%
2025-09-18	0.059200	0.064000	0.055000	0.063900	-6.029%	33,636	-29.734%
2025-09-17	0.068500	0.068500	0.053700	0.068000	+13.523%	8,717	-33.971%
2025-09-16	0.065700	0.065700	0.049501	0.059900	+19.800%	34,716	-25.042%
2025-09-15	0.062201	0.068800	0.047000	0.050000	-23.077%	107,687	-10.200%
2025-09-12	0.064000	0.069000	0.055000	0.065000	+0.775%	159,247	-30.923%
2025-09-11	0.070000	0.070000	0.054500	0.064500	-0.769%	162,596	-30.388%
2025-09-10	0.070000	0.074900	0.055700	0.065000	-10.714%	291,585	-30.923%
2025-09-09	0.098500	0.098516	0.055100	0.072800	-26.166%	671,351	-38.324%
2025-09-08	0.090100	0.098700	0.090100	0.098600	+0.612%	4,290	-54.462%
2025-09-05	0.092300	0.100000	0.070000	0.098000	-7.109%	28,721	-54.184%
2025-09-04	0.089900	0.110000	0.089900	0.105500	-2.043%	34,285	-57.441%
2025-09-03	0.107800	0.107900	0.107700	0.107700	+19.667%	3,455	-58.310%
2025-09-02	0.090500	0.099900	0.090000	0.090000	-9.999%	7,722	-50.111%
2025-08-29	0.099900	0.099999	0.099900	0.099999	-4.763%	2,817	-55.100%
2025-08-28	0.105000	0.105000	0.100300	0.105000	-4.545%	5,337	-57.238%
2025-08-27	0.110300	0.110300	0.100000	0.110000	-8.332%	7,556	-59.182%
2025-08-26	0.119999	0.119999	0.119998	0.119998	+0.082%	1,000	-62.583%
2025-08-25	0.105100	0.120000	0.105100	0.119900	+2.129%	2,491	-62.552%
2025-08-22	0.104300	0.117500	0.104300	0.117400	+0.773%	2,700	-61.755%
2025-08-21	0.117500	0.117500	0.090300	0.116500	-2.755%	17,150	-61.459%
2025-08-19	0.105200	0.122500	0.105200	0.119800	0.000%	6,335	-62.521%
2025-08-18	0.122000	0.135000	0.103600	0.119800	+15.637%	25,013	-62.521%
2025-08-15	0.103600	0.103600	0.103600	0.103600	-12.795%	259	-56.660%
2025-08-14	0.120000	0.125000	0.087100	0.118800	-2.782%	9,527	-62.205%
2025-08-13	0.110200	0.122200	0.110200	0.122200	+10.990%	14,455	-63.257%
2025-08-12	0.123000	0.123000	0.110100	0.110100	-11.210%	5,354	-59.219%
2025-08-11	0.129900	0.129900	0.108500	0.124000	-4.468%	13,146	-63.790%
2025-08-08	0.120000	0.129800	0.104700	0.129800	+18.107%	34,601	-65.408%
2025-08-07	0.110000	0.110000	0.105650	0.109900	-6.467%	7,264	-59.145%
2025-08-06	0.091100	0.117499	0.081800	0.117499	+7.012%	20,065	-61.787%
2025-08-05	0.110000	0.110000	0.074800	0.109800	0.000%	13,257	-59.107%
2025-08-04	0.097000	0.110000	0.096900	0.109800	+10.909%	22,197	-59.107%
2025-08-01	0.095000	0.099000	0.081900	0.099000	+4.873%	13,453	-54.646%
2025-07-31	0.089800	0.095000	0.065100	0.094400	+5.006%	39,464	-52.436%
2025-07-30	0.081400	0.090000	0.081300	0.089900	-2.811%	10,966	-50.056%
2025-07-29	0.092400	0.092500	0.085810	0.092500	+0.217%	19,898	-51.459%
2025-07-28	0.088000	0.092300	0.088000	0.092300	-0.216%	5,947	-51.354%
2025-07-25	0.092000	0.092500	0.090000	0.092500	+0.543%	7,725	-51.459%
2025-07-24	0.088800	0.092000	0.088800	0.092000	+3.604%	1,127	-51.196%
2025-07-23	0.085500	0.088800	0.083000	0.088800	+11.000%	39,153	-49.437%
2025-07-22	0.080100	0.088800	0.080000	0.080000	-0.744%	10,616	-43.875%
2025-07-21	0.079750	0.084800	0.079750	0.080600	-4.728%	25,318	-44.293%
2025-07-18	0.071600	0.085000	0.071600	0.084600	-4.622%	4,456	-46.927%
2025-07-17	0.072000	0.090000	0.070000	0.088700	+22.008%	70,768	-49.380%
2025-07-16	0.068100	0.072700	0.067900	0.072700	-0.274%	4,936	-38.239%
2025-07-15	0.073900	0.073900	0.070100	0.072900	-0.816%	16,062	-38.409%
2025-07-14	0.073700	0.073700	0.069900	0.073500	+5.301%	3,004	-38.912%
2025-07-11	0.069300	0.070000	0.066200	0.069800	-3.724%	6,763	-35.673%
2025-07-10	0.073900	0.073900	0.064000	0.072500	-1.894%	3,513	-38.069%
2025-07-09	0.062000	0.074700	0.062000	0.073900	+10.463%	55,188	-39.242%
2025-07-08	0.065600	0.073300	0.050000	0.066900	-4.429%	97,523	-32.885%
2025-07-07	0.073500	0.073500	0.065500	0.070000	-4.762%	36,110	-35.857%
2025-07-03	0.065200	0.073900	0.065200	0.073500	+5.301%	67,531	-38.912%
2025-07-02	0.070300	0.074900	0.065600	0.069800	-7.180%	41,470	-35.673%
2025-07-01	0.074301	0.088100	0.070200	0.075199	+1.210%	20,226	-40.292%
2025-06-30	0.079800	0.079800	0.070000	0.074300	+3.194%	20,836	-39.569%
2025-06-27	0.074000	0.080000	0.064800	0.072000	+0.139%	103,609	-37.639%
2025-06-26	0.069600	0.078500	0.061500	0.071900	+2.714%	30,357	-37.552%
2025-06-25	0.066100	0.072500	0.060000	0.070000	-4.891%	7,992	-35.857%
2025-06-24	0.067500	0.074900	0.065200	0.073600	-1.604%	4,603	-38.995%
2025-06-20	0.065800	0.078600	0.065800	0.074800	-0.267%	8,296	-39.973%
2025-06-18	0.075000	0.075000	0.075000	0.075000	-4.943%	522	-40.133%
2025-06-17	0.079400	0.079500	0.066200	0.078900	+1.806%	14,223	-43.093%
2025-06-16	0.065500	0.078000	0.065500	0.077500	-0.641%	1,344	-42.065%
2025-06-13	0.078900	0.078900	0.070000	0.078000	-1.639%	22,437	-42.436%
2025-06-12	0.065600	0.080000	0.065600	0.079300	+5.733%	2,253	-43.380%
2025-06-11	0.082600	0.082600	0.065200	0.075000	+6.990%	42,864	-40.133%
2025-06-10	0.070000	0.075900	0.067000	0.070100	-1.821%	47,507	-35.949%
2025-06-09	0.070000	0.072600	0.066700	0.071400	-3.252%	11,989	-37.115%
2025-06-06	0.073800	0.073800	0.073800	0.073800	-0.270%	809	-39.160%
2025-06-05	0.074000	0.074000	0.066900	0.074000	+5.714%	20,143	-39.324%
2025-06-04	0.070600	0.074500	0.066200	0.070000	-6.417%	44,095	-35.857%
2025-06-03	0.078599	0.078599	0.066500	0.074800	+1.081%	7,415	-39.973%
2025-06-02	0.072600	0.079000	0.062800	0.074000	+1.370%	33,459	-39.324%
2025-05-30	0.063200	0.078000	0.063200	0.073000	-6.650%	19,476	-38.493%
2025-05-29	0.063600	0.079800	0.062201	0.078200	+5.676%	10,331	-42.583%
2025-05-28	0.079000	0.079700	0.063100	0.074000	-4.884%	57,243	-39.324%
2025-05-27	0.061800	0.077800	0.061800	0.077800	+12.754%	100,384	-42.288%
2025-05-23	0.069600	0.069900	0.061400	0.069000	+12.195%	32,685	-34.928%
2025-05-22	0.065100	0.073200	0.061300	0.061500	-16.327%	67,008	-26.992%
2025-05-21	0.064600	0.073900	0.064500	0.073500	-14.535%	129,379	-38.912%
2025-05-20	0.077500	0.089000	0.071000	0.086000	+18.132%	208,609	-47.791%
2025-05-19	0.077300	0.077300	0.064600	0.072800	-6.667%	175,995	-38.324%
2025-05-16	0.067500	0.079500	0.060000	0.078000	+12.554%	65,292	-42.436%
2025-05-15	0.078000	0.079800	0.052100	0.069300	-11.154%	83,440	-35.209%
2025-05-14	0.072600	0.087500	0.072600	0.078000	+6.996%	54,580	-42.436%
2025-05-13	0.066100	0.074600	0.066100	0.072900	+3.551%	14,105	-38.409%
2025-05-12	0.070000	0.075400	0.070000	0.070400	+6.505%	4,935	-36.222%
2025-05-09	0.066000	0.076200	0.065600	0.066100	-8.067%	48,533	-32.073%
2025-05-08	0.073000	0.073000	0.065900	0.071900	+0.279%	6,866	-37.552%
2025-05-07	0.073000	0.073200	0.067700	0.071700	0.000%	10,657	-37.378%
2025-05-06	0.065600	0.073400	0.065500	0.071700	-3.108%	5,608	-37.378%
2025-05-05	0.076400	0.076900	0.066500	0.074000	+5.714%	57,318	-39.324%
2025-05-02	0.077400	0.077400	0.070000	0.070000	-9.677%	54,446	-35.857%
2025-05-01	0.072700	0.079700	0.072150	0.077500	+19.231%	16,511	-42.065%
2025-04-30	0.070100	0.084400	0.062500	0.065000	-24.855%	37,560	-30.923%
2025-04-29	0.086900	0.086900	0.071300	0.086500	+11.613%	24,535	-48.092%
2025-04-28	0.084000	0.090900	0.070101	0.077500	-1.774%	116,347	-42.065%
2025-04-25	0.098000	0.098500	0.061600	0.078900	-26.262%	595,904	-43.093%
2025-04-24	0.099000	0.109900	0.073000	0.107000	+1.905%	231,609	-58.037%
2025-04-23	0.088800	0.118000	0.073200	0.105000	+18.377%	32,067	-57.238%
2025-04-22	0.084800	0.093900	0.080000	0.088700	-1.004%	37,398	-49.380%
2025-04-21	0.082400	0.093900	0.072700	0.089600	-6.178%	38,429	-49.888%
2025-04-17	0.082700	0.095800	0.082700	0.095500	-1.139%	2,457	-52.984%
2025-04-16	0.095000	0.098200	0.083000	0.096600	-0.412%	43,746	-53.520%
2025-04-15	0.096800	0.101000	0.082100	0.097000	-2.610%	76,415	-53.711%
2025-04-14	0.082100	0.109000	0.082000	0.099600	+21.463%	12,197	-54.920%
2025-04-11	0.094900	0.100000	0.080000	0.082000	-6.393%	22,075	-45.244%
2025-04-10	0.080000	0.119000	0.070000	0.087600	-0.905%	442,241	-48.744%
2025-04-09	0.090000	0.138900	0.067000	0.088400	-38.611%	361,928	-49.208%
2025-04-08	0.140000	0.149900	0.092500	0.144000	-3.356%	35,054	-68.819%
2025-04-07	0.110000	0.155000	0.077000	0.149000	+10.044%	109,269	-69.866%
2025-04-04	0.139899	0.158000	0.122300	0.135401	+0.297%	190,880	-66.839%
2025-04-03	0.140000	0.140000	0.100200	0.135000	-3.571%	43,976	-66.741%
2025-04-02	0.144500	0.144500	0.106100	0.140000	+0.001%	22,392	-67.929%
2025-04-01	0.134900	0.139999	0.134900	0.139999	+5.500%	405	-67.928%
2025-03-31	0.149900	0.149900	0.132700	0.132700	-9.973%	2,279	-66.164%
2025-03-28	0.150000	0.150000	0.132600	0.147400	-1.733%	13,779	-69.539%
2025-03-27	0.150000	0.150000	0.129900	0.149999	+0.066%	5,806	-70.066%
2025-03-26	0.149300	0.150000	0.130300	0.149900	+7.071%	4,096	-70.047%
2025-03-25	0.149399	0.149700	0.117900	0.140000	-6.292%	34,515	-67.929%
2025-03-24	0.125100	0.149400	0.125001	0.149400	-0.334%	1,413	-69.946%
2025-03-20	0.149900	0.149900	0.149900	0.149900	+3.379%	200	-70.047%
2025-03-19	0.122300	0.145000	0.122300	0.145000	-3.333%	451	-69.034%
2025-03-17	0.145000	0.150100	0.121600	0.150000	+7.143%	46,632	-70.067%
2025-03-14	0.122500	0.145000	0.122500	0.140000	-0.568%	933	-67.929%
2025-03-12	0.139000	0.149000	0.130000	0.140800	+8.390%	11,132	-68.111%
2025-03-11	0.128500	0.130000	0.122899	0.129901	+1.012%	33,243	-65.435%
2025-03-10	0.123500	0.129000	0.106299	0.128600	+0.626%	37,953	-65.086%
2025-03-07	0.111100	0.129900	0.064000	0.127800	-1.692%	24,498	-64.867%
2025-03-06	0.130000	0.130000	0.111700	0.130000	+0.154%	6,685	-65.462%
2025-03-05	0.130000	0.130000	0.129800	0.129800	-0.077%	2,604	-65.408%
2025-03-04	0.105482	0.129900	0.101000	0.129900	+0.154%	31,135	-65.435%
2025-03-03	0.112200	0.130000	0.100000	0.129700	-6.691%	5,385	-65.382%
2025-02-28	0.148500	0.150000	0.110000	0.139000	-7.117%	35,025	-67.698%
2025-02-27	0.132551	0.149651	0.132551	0.149651	+0.776%	1,170	-69.997%
2025-02-26	0.148900	0.148900	0.112400	0.148499	-0.202%	1,371	-69.764%
2025-02-25	0.130000	0.149800	0.123100	0.148800	-0.800%	42,211	-69.825%
2025-02-24	0.143700	0.150000	0.142600	0.150000	-3.225%	6,501	-70.067%
2025-02-21	0.159200	0.174000	0.141100	0.154999	-3.065%	8,912	-71.032%
2025-02-20	0.165000	0.165000	0.140000	0.159900	+1.011%	84,680	-71.920%
2025-02-19	0.132000	0.166400	0.129800	0.158300	+17.346%	63,779	-71.636%
2025-02-18	0.124500	0.135000	0.118750	0.134900	+7.920%	26,526	-66.716%
2025-02-14	0.135400	0.136600	0.110000	0.125000	-9.681%	24,298	-64.080%
2025-02-13	0.125600	0.138399	0.125600	0.138399	+0.947%	1,105	-67.558%
2025-02-11	0.139300	0.139300	0.125200	0.137100	+5.870%	3,674	-67.250%
2025-02-10	0.138600	0.139600	0.120000	0.129499	-7.434%	34,792	-65.328%
2025-02-07	0.125500	0.142600	0.121000	0.139899	-2.441%	8,876	-67.905%
2025-02-06	0.142100	0.143400	0.125000	0.143400	-0.070%	7,755	-68.689%
2025-02-05	0.127500	0.144500	0.115000	0.143500	-4.333%	43,979	-68.711%
2025-02-03	0.127501	0.150000	0.127501	0.150000	0.000%	1,568	-70.067%
2025-01-31	0.159700	0.159900	0.120300	0.150000	-8.648%	73,653	-70.067%
2025-01-30	0.155200	0.164200	0.155200	0.164200	+9.467%	1,611	-72.655%
2025-01-29	0.142000	0.159000	0.140000	0.150000	-1.704%	2,267	-70.067%
2025-01-28	0.130100	0.164600	0.130100	0.152600	+2.761%	11,231	-70.577%
2025-01-27	0.150000	0.150100	0.110200	0.148500	-5.714%	52,929	-69.764%
2025-01-24	0.171200	0.172900	0.150000	0.157499	-9.483%	32,415	-71.492%
2025-01-23	0.175000	0.175000	0.155101	0.174000	-0.685%	7,710	-74.195%
2025-01-22	0.176300	0.178000	0.160100	0.175200	+0.980%	30,515	-74.372%
2025-01-21	0.167700	0.179900	0.148500	0.173500	-8.006%	57,329	-74.121%
2025-01-17	0.187700	0.189800	0.167400	0.188600	-1.720%	37,687	-76.193%

.dark-mode .X5NrpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5NrpF{ color: #333333; background-color: white; border: 2px solid #333333; }CXAIWCXApp Inc. Warrantstock NASDAQ Warrant

CXAIW
CXApp Inc. Warrant
stock NASDAQ Warrant