Skip to main content

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

2.450 +0.070 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.300 2.470 2.150 2.380 796,260 +0.08(+3.48%)
Mar 26, 2024 2.350 2.383 2.220 2.300 382,566 -0.04(-1.71%)
Mar 25, 2024 2.360 2.440 2.310 2.340 838,997 -0.05(-2.09%)
Mar 22, 2024 2.430 2.525 2.330 2.390 651,136 -0.09(-3.63%)
Mar 21, 2024 2.880 2.960 2.420 2.480 1,821,214 -0.33(-11.74%)
Mar 20, 2024 2.610 2.960 2.480 2.810 1,561,739 +0.24(+9.34%)
Mar 19, 2024 2.700 2.770 2.220 2.570 1,811,995 -0.26(-9.19%)
Mar 18, 2024 3.000 3.000 2.660 2.830 2,066,840 -0.08(-2.75%)
Mar 15, 2024 2.690 3.310 2.660 2.910 6,139,649 +0.26(+9.60%)
Mar 14, 2024 3.090 3.110 2.470 2.655 5,407,806 -0.59(-18.06%)
Mar 13, 2024 2.260 3.330 2.170 3.240 24,962,768 +1.21(+59.61%)
Mar 12, 2024 1.980 2.090 1.830 2.030 956,130 +0.10(+5.18%)
Mar 11, 2024 1.850 1.970 1.780 1.930 685,306 +0.05(+2.66%)
Mar 08, 2024 2.190 2.305 1.750 1.880 1,964,531 -0.24(-11.32%)
Mar 07, 2024 2.110 2.300 2.060 2.120 1,362,553 -0.01(-0.47%)
Mar 06, 2024 2.090 2.350 1.960 2.130 2,296,126 +0.02(+0.95%)
Mar 05, 2024 2.590 2.600 1.910 2.110 2,617,081 -0.43(-16.93%)
Mar 04, 2024 2.960 3.270 2.350 2.540 5,521,339 -0.28(-9.93%)
Mar 01, 2024 2.720 3.450 2.610 2.820 6,535,974 -0.16(-5.37%)
Feb 29, 2024 2.470 3.450 2.370 2.980 19,862,516 +0.61(+25.74%)
Feb 28, 2024 2.800 2.900 2.310 2.370 7,907,826 -0.45(-15.96%)
Feb 27, 2024 1.670 3.450 1.530 2.820 99,721,840 +1.27(+81.94%)
Feb 26, 2024 1.270 1.630 1.270 1.550 1,339,551 +0.28(+21.57%)
Feb 23, 2024 1.320 1.336 1.200 1.275 353,948 -0.07(-4.85%)
Feb 22, 2024 1.410 1.459 1.320 1.340 374,227 -0.04(-2.90%)
Feb 21, 2024 1.410 1.447 1.360 1.380 201,149 -0.10(-6.76%)
Feb 20, 2024 1.470 1.520 1.350 1.480 472,924 -0.06(-3.90%)
Feb 16, 2024 1.630 1.790 1.450 1.540 1,903,757 -0.01(-0.65%)
Feb 15, 2024 1.510 1.657 1.400 1.550 2,154,319 +0.19(+13.97%)
Feb 14, 2024 1.300 1.380 1.270 1.360 261,916 +0.08(+6.25%)
Feb 13, 2024 1.270 1.330 1.220 1.280 288,700 -0.05(-3.76%)
Feb 12, 2024 1.300 1.450 1.300 1.330 510,553 +0.03(+2.31%)
Feb 09, 2024 1.300 1.470 1.270 1.300 1,063,200 +0.05(+4.00%)
Feb 08, 2024 1.230 1.280 1.220 1.250 392,425 +0.05(+4.17%)
Feb 07, 2024 1.220 1.230 1.150 1.200 151,905 -0.01(-0.41%)
Feb 06, 2024 1.180 1.260 1.125 1.205 393,676 +0.02(+1.26%)
Feb 05, 2024 1.140 1.200 1.100 1.190 371,676 +0.06(+5.31%)
Feb 02, 2024 1.130 1.170 1.113 1.130 203,334 -0.02(-1.74%)
Feb 01, 2024 1.160 1.180 1.110 1.150 195,411 +0.03(+2.68%)
Jan 31, 2024 1.220 1.220 1.080 1.120 449,770 -0.09(-7.44%)
Jan 30, 2024 1.210 1.270 1.170 1.210 229,315 -0.01(-0.82%)
Jan 29, 2024 1.240 1.320 1.200 1.220 542,477 +0.00(+0.00%)
Jan 26, 2024 1.160 1.280 1.160 1.220 267,345 +0.05(+4.27%)
Jan 25, 2024 1.290 1.320 1.145 1.170 388,099 -0.08(-6.40%)
Jan 24, 2024 1.370 1.370 1.230 1.250 561,903 -0.07(-5.30%)
Jan 23, 2024 1.430 1.700 1.220 1.320 2,325,349 -0.06(-4.35%)
Jan 22, 2024 1.120 1.620 1.112 1.380 5,694,156 +0.24(+21.05%)
Jan 19, 2024 1.070 1.150 1.030 1.140 216,840 +0.10(+9.62%)
Jan 18, 2024 1.090 1.090 1.040 1.040 98,324 -0.02(-1.89%)
Jan 17, 2024 1.050 1.070 1.030 1.060 140,825 -0.02(-1.85%)
Jan 16, 2024 1.160 1.170 1.060 1.080 338,355 -0.10(-8.47%)
Jan 12, 2024 1.220 1.241 1.150 1.180 115,971 -0.03(-2.48%)
Jan 11, 2024 1.250 1.250 1.170 1.210 172,416 -0.04(-3.20%)
Jan 10, 2024 1.220 1.260 1.200 1.250 189,026 +0.03(+2.46%)
Jan 09, 2024 1.190 1.230 1.160 1.220 184,192 +0.03(+2.52%)
Jan 08, 2024 1.210 1.231 1.120 1.190 616,668 -0.02(-1.65%)
Jan 05, 2024 1.200 1.240 1.195 1.210 126,782 +0.01(+0.83%)
Jan 04, 2024 1.210 1.230 1.180 1.200 212,268 +0.00(+0.00%)
Jan 03, 2024 1.240 1.260 1.170 1.200 383,914 -0.05(-4.00%)
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.