Skip to main content

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

2.470 +0.100 (+4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.420 2.509 2.400 2.470 194,141 +0.10(+4.22%)
Jul 11, 2024 2.550 2.660 2.320 2.370 561,071 -0.11(-4.44%)
Jul 10, 2024 2.310 2.550 2.310 2.480 450,055 +0.13(+5.53%)
Jul 09, 2024 2.260 2.395 2.170 2.350 325,207 +0.12(+5.38%)
Jul 08, 2024 2.210 2.310 2.130 2.230 334,170 +0.07(+3.24%)
Jul 05, 2024 2.110 2.170 2.070 2.160 199,453 +0.09(+4.35%)
Jul 03, 2024 2.080 2.170 2.060 2.070 157,895 -0.01(-0.48%)
Jul 02, 2024 2.000 2.100 2.000 2.080 178,848 +0.07(+3.48%)
Jul 01, 2024 2.030 2.080 2.000 2.010 262,501 -0.01(-0.50%)
Jun 28, 2024 2.170 2.180 2.010 2.020 655,729 -0.13(-6.05%)
Jun 27, 2024 2.220 2.220 2.110 2.150 221,849 -0.07(-3.15%)
Jun 26, 2024 2.040 2.280 2.040 2.220 281,487 +0.16(+7.51%)
Jun 25, 2024 2.130 2.150 2.060 2.065 203,758 -0.04(-2.13%)
Jun 24, 2024 2.300 2.300 2.050 2.110 278,642 -0.17(-7.46%)
Jun 21, 2024 2.190 2.300 2.150 2.280 204,414 +0.07(+3.17%)
Jun 20, 2024 2.250 2.280 2.160 2.210 385,145 -0.05(-2.21%)
Jun 18, 2024 2.320 2.330 2.250 2.260 258,721 -0.08(-3.42%)
Jun 17, 2024 2.400 2.400 2.330 2.340 220,195 -0.04(-1.68%)
Jun 14, 2024 2.360 2.419 2.300 2.380 206,881 -0.03(-1.24%)
Jun 13, 2024 2.470 2.500 2.370 2.410 276,846 -0.10(-3.98%)
Jun 12, 2024 2.560 2.625 2.460 2.510 352,576 +0.01(+0.60%)
Jun 11, 2024 2.490 2.510 2.400 2.495 215,503 -0.01(-0.60%)
Jun 10, 2024 2.620 2.630 2.510 2.510 251,349 -0.11(-4.20%)
Jun 07, 2024 2.540 2.680 2.480 2.620 359,869 +0.06(+2.34%)
Jun 06, 2024 2.720 2.720 2.530 2.560 286,155 -0.15(-5.54%)
Jun 05, 2024 2.660 2.760 2.560 2.710 385,858 +0.06(+2.26%)
Jun 04, 2024 2.720 2.780 2.510 2.650 626,493 -0.02(-0.75%)
Jun 03, 2024 2.340 2.690 2.300 2.670 1,167,787 +0.31(+13.14%)
May 31, 2024 2.330 2.470 2.310 2.360 448,167 -0.02(-0.84%)
May 30, 2024 2.290 2.396 2.210 2.380 960,892 +0.10(+4.39%)
May 29, 2024 2.550 2.559 2.020 2.280 1,700,367 -0.42(-15.56%)
May 28, 2024 2.900 2.910 2.620 2.700 1,084,926 -0.18(-6.41%)
May 24, 2024 3.160 3.190 2.750 2.885 2,775,653 -0.42(-12.58%)
May 23, 2024 3.470 3.470 3.180 3.300 2,704,299 +0.04(+1.23%)
May 22, 2024 3.150 3.291 3.090 3.260 661,121 +0.12(+3.82%)
May 21, 2024 3.330 3.377 3.100 3.140 866,401 -0.12(-3.68%)
May 20, 2024 3.080 3.300 2.985 3.260 657,239 +0.20(+6.54%)
May 17, 2024 3.170 3.200 2.955 3.060 1,020,549 -0.14(-4.38%)
May 16, 2024 3.290 3.320 3.200 3.200 448,942 -0.13(-3.90%)
May 15, 2024 3.260 3.350 3.110 3.330 770,713 +0.07(+2.15%)
May 14, 2024 3.280 3.380 3.175 3.260 1,086,539 -0.09(-2.69%)
May 13, 2024 3.550 3.680 3.270 3.350 1,130,933 -0.19(-5.37%)
May 10, 2024 3.500 3.819 3.470 3.540 1,033,403 +0.07(+2.02%)
May 09, 2024 3.490 3.600 3.410 3.470 435,291 -0.05(-1.42%)
May 08, 2024 3.580 3.600 3.420 3.520 366,413 -0.04(-1.12%)
May 07, 2024 3.850 3.900 3.410 3.560 1,044,636 -0.22(-5.82%)
May 06, 2024 3.400 4.060 3.400 3.780 2,290,320 +0.41(+12.17%)
May 03, 2024 3.530 3.530 3.320 3.370 541,556 -0.07(-2.03%)
May 02, 2024 3.430 3.560 3.310 3.440 627,269 +0.07(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.