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

CXApp Inc. - Warrant (NQ: CXAIW )

0.2123 -0.0062 (-2.84%)
Streaming Delayed Price Updated: 2:08 PM EST, Nov 25, 2024 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 (%)
Nov 25, 2024 0.2076 0.2340 0.1901 0.2123 57,313 -0.01(-2.84%)
Nov 22, 2024 0.1900 0.2340 0.1826 0.2185 95,993 -0.01(-3.87%)
Nov 21, 2024 0.2149 0.2400 0.2010 0.2273 96,329 +0.01(+3.37%)
Nov 20, 2024 0.2300 0.2475 0.1881 0.2199 232,746 -0.03(-12.46%)
Nov 19, 2024 0.2210 0.2550 0.2210 0.2512 14,364 +0.00(+0.88%)
Nov 15, 2024 0.2490 99 -0.00(-1.39%)
Nov 14, 2024 0.2124 0.2525 0.2124 0.2525 12,166 +0.00(+1.00%)
Nov 13, 2024 0.2071 0.2525 0.2051 0.2500 30,616 +0.01(+5.31%)
Nov 12, 2024 0.2450 0.2500 0.2000 0.2374 41,959 -0.01(-3.10%)
Nov 11, 2024 0.2124 0.2500 0.2124 0.2450 97,695 -0.01(-2.00%)
Nov 08, 2024 0.2450 0.2550 0.2198 0.2500 244,858 +0.01(+2.04%)
Nov 07, 2024 0.2100 0.2450 0.2100 0.2450 22,781 +0.02(+11.36%)
Nov 06, 2024 0.2300 0.2340 0.1920 0.2200 13,329 +0.00(+0.05%)
Nov 05, 2024 0.2327 0.2375 0.1900 0.2199 53,282 +0.01(+6.64%)
Nov 04, 2024 0.2290 0.2300 0.1833 0.2062 18,069 -0.01(-6.74%)
Nov 01, 2024 0.2056 0.2298 0.1821 0.2211 32,919 +0.00(+2.12%)
Oct 31, 2024 0.1804 0.2200 0.1800 0.2165 60,374 -0.00(-1.59%)
Oct 30, 2024 0.2200 0.2200 0.2200 0.2200 515 +0.01(+4.81%)
Oct 29, 2024 0.1856 0.2116 0.1856 0.2099 24,111 +0.01(+6.93%)
Oct 28, 2024 0.2290 0.2299 0.1800 0.1963 203,021 -0.02(-10.77%)
Oct 25, 2024 0.2200 0.2450 0.2025 0.2200 774,271 +0.00(+0.00%)
Oct 24, 2024 0.2054 0.2200 0.1760 0.2200 72,767 +0.03(+15.85%)
Oct 23, 2024 0.1850 0.1900 0.1728 0.1899 13,884 -0.00(-0.05%)
Oct 22, 2024 0.1900 0.1900 0.1800 0.1900 27,401 +0.00(+0.05%)
Oct 21, 2024 0.1900 0.1900 0.1850 0.1899 13,730 -0.00(-0.05%)
Oct 18, 2024 0.1900 0.2000 0.1877 0.1900 31,326 -0.02(-8.35%)
Oct 17, 2024 0.2083 0.2089 0.1851 0.2073 6,998 +0.01(+7.69%)
Oct 16, 2024 0.1964 0.1996 0.1850 0.1925 11,254 -0.01(-3.75%)
Oct 15, 2024 0.2000 0.2119 0.1900 0.2000 52,647 +0.00(+0.60%)
Oct 14, 2024 0.1960 0.2200 0.1960 0.1988 5,138 -0.03(-11.49%)
Oct 11, 2024 0.2258 0.2280 0.1908 0.2246 34,451 +0.01(+4.47%)
Oct 10, 2024 0.2149 0.2150 0.2021 0.2150 10,855 +0.00(+0.00%)
Oct 09, 2024 0.2200 0.2300 0.2020 0.2150 33,063 +0.02(+13.16%)
Oct 08, 2024 0.2495 0.2495 0.1850 0.1900 89,129 -0.05(-20.83%)
Oct 07, 2024 0.2224 0.2600 0.2001 0.2400 119,023 -0.02(-6.80%)
Oct 04, 2024 0.2425 0.2575 0.2250 0.2575 13,175 +0.02(+8.24%)
Oct 03, 2024 0.2300 0.2425 0.2109 0.2379 12,799 -0.00(-0.50%)
Oct 02, 2024 0.2250 0.2447 0.2250 0.2391 2,134 +0.00(+0.08%)
Oct 01, 2024 0.2500 0.2500 0.2250 0.2389 3,200 -0.01(-4.97%)
Sep 30, 2024 0.2376 0.2550 0.2250 0.2514 16,091 +0.00(+0.56%)
Sep 27, 2024 0.2500 0.2520 0.2300 0.2500 7,037 +0.01(+3.35%)
Sep 26, 2024 0.2121 0.2525 0.2121 0.2419 46,534 +0.00(+1.21%)
Sep 25, 2024 0.2250 0.2450 0.2113 0.2390 30,208 +0.01(+3.46%)
Sep 24, 2024 0.2263 0.2545 0.2200 0.2310 42,740 +0.00(+0.43%)
Sep 23, 2024 0.2500 0.2500 0.2222 0.2300 22,064 -0.01(-4.13%)
Sep 20, 2024 0.2500 0.2563 0.2141 0.2399 32,448 +0.00(+0.04%)
Sep 19, 2024 0.2443 0.2600 0.2333 0.2398 49,237 -0.00(-0.70%)
Sep 18, 2024 0.2576 0.2600 0.2390 0.2415 22,208 +0.00(+0.63%)
Sep 17, 2024 0.2596 0.2600 0.2311 0.2400 8,732 +0.00(+0.00%)
Sep 16, 2024 0.2600 0.2600 0.2300 0.2400 36,804 -0.02(-6.69%)
Sep 13, 2024 0.2574 0.2600 0.2364 0.2572 22,494 +0.00(+0.08%)
Sep 12, 2024 0.2600 0.2620 0.2300 0.2570 20,578 +0.01(+3.88%)
Sep 11, 2024 0.2469 0.2475 0.2300 0.2474 19,305 -0.00(-0.64%)
Sep 10, 2024 0.2469 0.2625 0.2401 0.2490 29,435 -0.01(-4.23%)
Sep 09, 2024 0.2700 0.2700 0.2400 0.2600 8,767 +0.01(+4.04%)
Sep 06, 2024 0.2563 0.2874 0.2313 0.2499 88,103 -0.00(-1.50%)
Sep 05, 2024 0.2770 0.2770 0.2241 0.2537 5,625 +0.00(+1.48%)
Sep 04, 2024 0.2518 0.2870 0.2310 0.2500 35,668 +0.01(+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.