CXApp Inc. (CXAI) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXAI is down -0.18% a day on average. There have been 16 days where CXApp Inc. closed green and 14 days where CXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.50 | 1.60 | 427.95K |
| 2024-12-23 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.53 | 1.67 | 597.43K |
| 2024-12-20 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.53 | 1.68 | 0.98M |
| 2024-12-19 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.54 | 1.73 | 1.12M |
| 2024-12-18 | 1.79 | 1.66 | ↓$0.13 (-7.26%) | 1.64 | 1.95 | 1.93M |
| 2024-12-17 | 1.85 | 1.76 | ↓$0.09 (-4.86%) | 1.73 | 1.96 | 1.32M |
| 2024-12-16 | 1.71 | 1.83 | ↑$0.12 (7.02%) | 1.69 | 1.90 | 1.45M |
| 2024-12-13 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.66 | 1.81 | 844.81K |
| 2024-12-12 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.77 | 1.96 | 1.04M |
| 2024-12-11 | 2.12 | 1.80 | ↓$0.32 (-15.09%) | 1.80 | 2.12 | 2.54M |
| 2024-12-10 | 2.09 | 2.13 | ↑$0.04 (1.91%) | 2.01 | 2.50 | 6.11M |
| 2024-12-09 | 2.15 | 2.25 | ↑$0.10 (4.65%) | 1.89 | 2.34 | 7.72M |
| 2024-12-06 | 1.59 | 2.01 | ↑$0.42 (26.42%) | 1.56 | 2.09 | 8.46M |
| 2024-12-05 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.46 | 1.68 | 1.45M |
| 2024-12-04 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.49 | 1.61 | 537.82K |
| 2024-12-03 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.52 | 1.68 | 525.51K |
| 2024-12-02 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.59 | 1.74 | 697.06K |
| 2024-11-29 | 1.61 | 1.67 | ↑$0.06 (3.73%) | 1.54 | 1.72 | 498.93K |
| 2024-11-27 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.52 | 1.63 | 602.91K |
| 2024-11-26 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.43 | 1.58 | 837.71K |
| 2024-11-25 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.41 | 1.52 | 730.46K |
| 2024-11-22 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.32 | 1.50 | 594.11K |
| 2024-11-21 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.25 | 1.36 | 533.03K |
| 2024-11-20 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.24 | 1.41 | 578.43K |
| 2024-11-19 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.48 | 607.39K |
| 2024-11-18 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.39 | 270.51K |
| 2024-11-15 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.34 | 1.43 | 351.92K |
| 2024-11-14 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.40 | 1.47 | 296.39K |
| 2024-11-13 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.35 | 1.59 | 0.99M |
| 2024-11-12 | 1.89 | 1.74 | ↓$0.15 (-7.94%) | 1.68 | 1.92 | 1.48M |
Create an account or log in to view more rows.
$CXAI buying all the dips.
$CXAI C'mon
do a spike!!
$CXAI search and destroy bears!!
$CXAI bounce it!!
$CXAI has just been halted from trading due to volatility.
$CXAI see you on the moon
$CXAI Let it go...
$CXAI now is the time to slap that ask!!!
$CXAI oversold! Buy the dip
$CXAI bear trap?