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

CXApp Inc. - Warrant (NQ: CXAIW )

0.1740 +0.0141 (+8.82%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 21, 2025 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 (%)
Feb 20, 2025 0.1650 0.1650 0.1400 0.1599 84,680 +0.00(+1.01%)
Feb 19, 2025 0.1320 0.1664 0.1298 0.1583 63,679 +0.02(+17.35%)
Feb 18, 2025 0.1245 0.1350 0.1188 0.1349 26,526 +0.01(+7.92%)
Feb 14, 2025 0.1354 0.1366 0.1100 0.1250 24,298 -0.01(-9.68%)
Feb 13, 2025 0.1256 0.1384 0.1256 0.1384 1,080 +0.00(+0.95%)
Feb 11, 2025 0.1371 0 +0.01(+5.87%)
Feb 10, 2025 0.1400 0.1396 0.1200 0.1295 34,792 -0.01(-7.43%)
Feb 07, 2025 0.1255 0.1426 0.1210 0.1399 8,876 -0.00(-2.44%)
Feb 06, 2025 0.1421 0.1434 0.1250 0.1434 7,755 -0.00(-0.07%)
Feb 05, 2025 0.1275 0.1445 0.1150 0.1435 43,979 -0.01(-4.33%)
Feb 03, 2025 0.1500 60 +0.00(+0.00%)
Jan 31, 2025 0.1597 0.1599 0.1203 0.1500 73,653 -0.01(-8.65%)
Jan 30, 2025 0.1552 0.1642 0.1552 0.1642 1,611 +0.01(+9.47%)
Jan 29, 2025 0.1420 0.1590 0.1400 0.1500 2,267 -0.00(-1.70%)
Jan 28, 2025 0.1301 0.1646 0.1301 0.1526 11,231 +0.00(+2.76%)
Jan 27, 2025 0.1500 0.1501 0.1102 0.1485 52,929 -0.01(-5.71%)
Jan 24, 2025 0.1712 0.1729 0.1500 0.1575 32,415 -0.02(-9.48%)
Jan 23, 2025 0.1750 0.1750 0.1551 0.1740 7,710 -0.00(-0.68%)
Jan 22, 2025 0.1763 0.1780 0.1601 0.1752 30,515 +0.00(+0.98%)
Jan 21, 2025 0.1677 0.1799 0.1485 0.1735 57,129 -0.02(-8.01%)
Jan 17, 2025 0.1877 0.1898 0.1674 0.1886 37,687 -0.00(-1.72%)
Jan 16, 2025 0.1900 0.1931 0.1820 0.1919 9,635 -0.00(-1.54%)
Jan 15, 2025 0.1899 0.1977 0.1720 0.1949 10,175 -0.00(-1.57%)
Jan 14, 2025 0.1822 0.1983 0.1610 0.1980 27,216 +0.01(+2.64%)
Jan 13, 2025 0.1900 0.2045 0.1526 0.1929 125,777 -0.01(-2.97%)
Jan 10, 2025 0.2070 0.2070 0.1800 0.1988 37,113 -0.00(-0.25%)
Jan 08, 2025 0.1911 0.2081 0.1830 0.1993 110,854 -0.01(-3.72%)
Jan 07, 2025 0.2090 0.2166 0.1900 0.2070 80,885 -0.00(-0.48%)
Jan 06, 2025 0.2070 0.2219 0.1989 0.2080 475,169 +0.00(+0.63%)
Jan 03, 2025 0.2195 0.2212 0.1930 0.2067 509,597 -0.01(-6.05%)
Jan 02, 2025 0.2279 0.2279 0.1990 0.2200 573,162 -0.00(-1.79%)
Dec 31, 2024 0.2240 0 +0.00(+2.00%)
Dec 30, 2024 0.2300 0.2400 0.2011 0.2196 65,664 -0.01(-3.68%)
Dec 27, 2024 0.2397 0.2398 0.2005 0.2280 77,093 +0.01(+6.54%)
Dec 26, 2024 0.2118 0.2400 0.2046 0.2140 210,494 +0.00(+0.14%)
Dec 24, 2024 0.1920 0.2138 0.1903 0.2137 16,565 +0.00(+0.14%)
Dec 23, 2024 0.2011 0.2134 0.1943 0.2134 41,634 -0.00(-0.09%)
Dec 20, 2024 0.2050 0.2138 0.1900 0.2136 23,358 +0.00(+2.25%)
Dec 19, 2024 0.2050 0.2090 0.1755 0.2089 74,481 +0.00(+0.63%)
Dec 18, 2024 0.2049 0.2100 0.1900 0.2076 33,227 -0.00(-1.00%)
Dec 17, 2024 0.2066 0.2135 0.1825 0.2097 13,403 +0.01(+4.85%)
Dec 16, 2024 0.1900 0.2075 0.1802 0.2000 32,223 -0.00(-0.65%)
Dec 13, 2024 0.1950 0.2158 0.1717 0.2013 46,336 +0.00(+0.65%)
Dec 12, 2024 0.2100 0.2169 0.1942 0.2000 24,839 +0.00(+0.00%)
Dec 11, 2024 0.2010 0.2190 0.1922 0.2000 102,972 -0.02(-8.93%)
Dec 10, 2024 0.2350 0.2368 0.1910 0.2196 70,682 +0.01(+2.52%)
Dec 09, 2024 0.2198 0.2400 0.2003 0.2142 227,252 +0.00(+0.56%)
Dec 06, 2024 0.2098 0.2300 0.1975 0.2130 208,585 +0.00(+0.19%)
Dec 05, 2024 0.2142 0.2185 0.1875 0.2126 17,102 +0.00(+1.92%)
Dec 04, 2024 0.1994 0.2189 0.1831 0.2086 18,939 +0.01(+7.30%)
Dec 03, 2024 0.2000 0.2045 0.1650 0.1944 104,232 -0.02(-10.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.