Skip to main content

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

2.885 -0.415 (-12.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.160 3.190 2.750 2.885 2,775,653 -0.42(-12.58%)
May 23, 2024 3.470 3.470 3.180 3.300 2,704,299 +0.04(+1.23%)
May 22, 2024 3.150 3.291 3.090 3.260 661,121 +0.12(+3.82%)
May 21, 2024 3.330 3.377 3.100 3.140 866,401 -0.12(-3.68%)
May 20, 2024 3.080 3.300 2.985 3.260 657,239 +0.20(+6.54%)
May 17, 2024 3.170 3.200 2.955 3.060 1,020,549 -0.14(-4.38%)
May 16, 2024 3.290 3.320 3.200 3.200 448,942 -0.13(-3.90%)
May 15, 2024 3.260 3.350 3.110 3.330 770,713 +0.07(+2.15%)
May 14, 2024 3.280 3.380 3.175 3.260 1,086,539 -0.09(-2.69%)
May 13, 2024 3.550 3.680 3.270 3.350 1,130,933 -0.19(-5.37%)
May 10, 2024 3.500 3.819 3.470 3.540 1,033,403 +0.07(+2.02%)
May 09, 2024 3.490 3.600 3.410 3.470 435,291 -0.05(-1.42%)
May 08, 2024 3.580 3.600 3.420 3.520 366,413 -0.04(-1.12%)
May 07, 2024 3.850 3.900 3.410 3.560 1,044,636 -0.22(-5.82%)
May 06, 2024 3.400 4.060 3.400 3.780 2,290,320 +0.41(+12.17%)
May 03, 2024 3.530 3.530 3.320 3.370 541,556 -0.07(-2.03%)
May 02, 2024 3.430 3.560 3.310 3.440 627,269 +0.07(+2.08%)
May 01, 2024 3.320 3.635 3.250 3.370 1,265,783 +0.01(+0.30%)
Apr 30, 2024 3.440 3.560 3.340 3.360 579,588 -0.15(-4.27%)
Apr 29, 2024 3.650 3.780 3.411 3.510 878,923 -0.18(-4.88%)
Apr 26, 2024 3.260 3.750 3.220 3.690 1,972,649 +0.48(+14.95%)
Apr 25, 2024 3.440 3.500 3.160 3.210 926,450 -0.27(-7.76%)
Apr 24, 2024 3.600 3.610 3.340 3.480 867,956 -0.04(-1.14%)
Apr 23, 2024 3.560 3.640 3.420 3.520 1,154,284 -0.10(-2.76%)
Apr 22, 2024 3.490 3.680 3.390 3.620 1,416,955 +0.14(+4.02%)
Apr 19, 2024 3.170 3.630 3.150 3.480 2,831,954 +0.31(+9.78%)
Apr 18, 2024 4.080 4.110 3.105 3.170 4,852,100 -1.03(-24.52%)
Apr 17, 2024 5.190 5.430 4.080 4.200 23,201,248 +0.29(+7.42%)
Apr 16, 2024 3.990 4.150 3.800 3.910 3,311,391 -0.32(-7.57%)
Apr 15, 2024 4.280 4.580 4.100 4.230 1,751,008 -0.16(-3.64%)
Apr 12, 2024 4.220 4.420 3.940 4.390 2,001,801 +0.06(+1.39%)
Apr 11, 2024 4.650 4.828 4.220 4.330 2,731,557 -0.40(-8.46%)
Apr 10, 2024 4.680 5.155 4.511 4.730 3,367,078 -0.11(-2.27%)
Apr 09, 2024 5.480 5.740 4.750 4.840 7,354,232 -0.67(-12.16%)
Apr 08, 2024 5.000 6.580 4.950 5.510 24,269,238 +0.56(+11.31%)
Apr 05, 2024 4.610 5.400 4.610 4.950 7,420,923 +0.26(+5.54%)
Apr 04, 2024 4.890 5.150 4.308 4.690 6,141,427 -0.25(-5.06%)
Apr 03, 2024 4.750 5.610 4.730 4.940 30,698,792 +0.46(+10.27%)
Apr 02, 2024 4.890 5.160 4.110 4.480 18,333,780 -1.67(-27.15%)
Apr 01, 2024 3.780 7.070 3.530 6.150 239,222,256 +3.70(+151.02%)
Mar 28, 2024 2.430 2.635 2.390 2.450 893,952 +0.07(+2.94%)
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%)
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.