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

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

3.200 -0.130 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 10.95 15.60 9.800 12.30 23,122,418 +1.10(+9.82%)
May 30, 2023 7.510 11.97 7.180 11.20 5,163,264 +3.91(+53.64%)
May 26, 2023 6.460 7.760 6.370 7.290 859,954 +0.69(+10.45%)
May 25, 2023 7.180 7.328 6.330 6.600 478,432 -0.37(-5.31%)
May 24, 2023 7.060 7.220 6.800 6.970 229,352 -0.29(-3.99%)
May 23, 2023 7.600 7.890 7.080 7.260 262,448 -0.30(-3.97%)
May 22, 2023 7.240 8.220 6.830 7.560 776,957 +0.36(+5.00%)
May 19, 2023 7.150 7.360 7.010 7.200 274,804 -0.16(-2.17%)
May 18, 2023 7.400 8.100 7.240 7.360 769,805 +0.19(+2.65%)
May 17, 2023 7.970 8.200 7.050 7.170 525,968 -0.96(-11.81%)
May 16, 2023 8.650 8.850 7.821 8.130 284,801 -0.48(-5.57%)
May 15, 2023 8.100 9.280 7.729 8.610 918,322 +0.06(+0.70%)
May 12, 2023 8.140 8.600 7.250 8.550 447,578 +0.62(+7.82%)
May 11, 2023 8.370 8.370 7.750 7.930 231,193 -0.34(-4.11%)
May 10, 2023 8.850 9.000 7.900 8.270 413,454 -0.88(-9.62%)
May 09, 2023 9.620 9.720 8.910 9.150 359,374 -0.37(-3.89%)
May 08, 2023 10.66 11.20 9.200 9.520 836,078 -0.95(-9.07%)
May 05, 2023 10.80 10.80 10.00 10.47 668,068 -0.21(-1.97%)
May 04, 2023 11.20 12.14 10.40 10.68 990,990 +0.38(+3.69%)
May 03, 2023 12.63 12.84 10.00 10.30 1,214,305 -2.98(-22.44%)
May 02, 2023 13.95 14.99 12.25 13.28 1,489,912 +0.14(+1.07%)
May 01, 2023 13.89 16.00 12.61 13.14 4,484,902 +0.55(+4.37%)
Apr 28, 2023 10.88 17.64 10.10 12.59 15,931,554 +2.49(+24.65%)
Apr 27, 2023 8.590 12.15 8.560 10.10 7,410,749 +0.83(+8.95%)
Apr 26, 2023 11.52 11.60 9.010 9.270 6,508,414 -3.23(-25.84%)
Apr 25, 2023 8.640 13.66 8.050 12.50 53,776,656 +6.21(+98.73%)
Apr 24, 2023 8.060 8.750 6.261 6.290 1,398,567 -1.78(-22.06%)
Apr 21, 2023 10.50 10.95 8.000 8.070 1,392,151 -2.70(-25.07%)
Apr 20, 2023 11.20 12.45 10.42 10.77 3,952,799 -0.50(-4.44%)
Apr 19, 2023 9.650 12.50 9.560 11.27 9,510,532 +1.07(+10.49%)
Apr 18, 2023 11.18 12.96 10.20 10.20 4,313,779 -2.25(-18.07%)
Apr 17, 2023 12.10 12.50 9.000 12.45 8,103,064 -1.40(-10.11%)
Apr 14, 2023 18.75 21.00 11.50 13.85 38,028,504 +6.72(+94.25%)
Apr 13, 2023 2.750 9.730 2.700 7.130 163,140,720 +5.53(+345.62%)
Apr 12, 2023 1.360 1.640 1.290 1.600 3,916,946 +0.27(+20.30%)
Apr 11, 2023 1.420 1.440 1.210 1.330 137,322 -0.11(-7.64%)
Apr 10, 2023 1.480 1.490 1.360 1.440 103,350 -0.06(-4.00%)
Apr 06, 2023 1.530 1.648 1.350 1.500 86,133 -0.07(-4.46%)
Apr 05, 2023 1.870 1.901 1.300 1.570 300,476 -0.27(-14.67%)
Apr 04, 2023 2.050 2.498 1.840 1.840 886,594 -0.13(-6.60%)
Apr 03, 2023 1.760 2.090 1.680 1.970 301,063 +0.16(+8.84%)
Mar 31, 2023 1.550 2.050 1.420 1.810 988,503 +0.30(+19.87%)
Mar 30, 2023 1.530 1.630 1.460 1.510 224,899 -0.02(-1.31%)
Mar 29, 2023 1.660 1.700 1.500 1.530 138,651 -0.13(-7.83%)
Mar 28, 2023 1.800 1.805 1.630 1.660 90,319 -0.16(-8.79%)
Mar 27, 2023 1.870 1.940 1.670 1.820 250,687 -0.09(-4.71%)
Mar 24, 2023 1.820 1.940 1.769 1.910 397,599 +0.01(+0.53%)
Mar 23, 2023 1.770 2.600 1.680 1.900 6,265,298 +0.20(+11.76%)
Mar 22, 2023 1.750 1.770 1.580 1.700 207,210 -0.13(-7.10%)
Mar 21, 2023 1.960 2.040 1.780 1.830 278,196 -0.12(-6.15%)
Mar 20, 2023 2.150 2.220 1.830 1.950 367,516 -0.73(-27.24%)
Mar 17, 2023 3.590 3.700 2.575 2.680 401,482 -1.39(-34.15%)
Mar 16, 2023 4.250 5.510 3.770 4.070 1,360,566 -0.03(-0.73%)
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.