5 DAY PERFORMANCE
+99.35%
1 MONTH PERFORMANCE
+41.64%
3 MONTH PERFORMANCE
+20.87%
6 MONTH PERFORMANCE
-18.74%
YEAR-TO-DATE PERFORMANCE
-54.46%
1 YEAR PERFORMANCE
-61.08%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.50 | $0.52 (4.76%) | $0.54 | $0.47 | 1.85 M | |
| 12/09/2025 | $0.42 | $0.50 (19.56%) | $0.60 | $0.42 | 31.57 M | $10.36 M |
| 12/08/2025 | $0.42 | $0.41 (-2.59%) | $0.44 | $0.41 | 601.87 K | $8.56 M |
| 12/05/2025 | $0.45 | $0.42 (-6.56%) | $0.45 | $0.41 | 337.70 K | $8.61 M |
| 12/04/2025 | $0.40 | $0.43 (8.55%) | $0.44 | $0.40 | 788.70 K | $9.00 M |
| 12/03/2025 | $0.40 | $0.39 (-2.82%) | $0.40 | $0.36 | 1.04 M | $8.00 M |
| 12/02/2025 | $0.42 | $0.40 (-3.82%) | $0.44 | $0.40 | 860.13 K | $8.29 M |
| 12/01/2025 | $0.46 | $0.41 (-11.74%) | $0.47 | $0.40 | 750.63 K | $8.41 M |
| 11/28/2025 | $0.47 | $0.46 (-1.49%) | $0.48 | $0.46 | 412.43 K | $9.57 M |
| 11/26/2025 | $0.45 | $0.46 (1.77%) | $0.48 | $0.44 | 623.48 K | $9.55 M |
| 11/25/2025 | $0.45 | $0.46 (3.36%) | $0.47 | $0.43 | 601.60 K | $9.57 M |
| 11/24/2025 | $0.40 | $0.44 (10.25%) | $0.45 | $0.40 | 621.02 K | $9.14 M |
| 11/21/2025 | $0.40 | $0.40 (1.87%) | $0.43 | $0.39 | 912.10 K | $8.34 M |
| 11/20/2025 | $0.45 | $0.41 (-9%) | $0.48 | $0.41 | 689.20 K | $8.48 M |
| 11/19/2025 | $0.48 | $0.44 (-8.06%) | $0.49 | $0.43 | 584.64 K | $9.15 M |
| 11/18/2025 | $0.46 | $0.47 (2.61%) | $0.47 | $0.43 | 467.50 K | $9.68 M |
| 11/17/2025 | $0.53 | $0.46 (-12.95%) | $0.53 | $0.45 | 1.07 M | $9.51 M |
| 11/14/2025 | $0.50 | $0.53 (6.32%) | $0.55 | $0.50 | 659.04 K | $11.02 M |
| 11/13/2025 | $0.57 | $0.51 (-9.81%) | $0.58 | $0.50 | 1.70 M | $10.65 M |
| 11/12/2025 | $0.55 | $0.57 (3.65%) | $0.58 | $0.54 | 1.28 M | $11.81 M |
| 11/11/2025 | $0.58 | $0.56 (-2.76%) | $0.59 | $0.56 | 393.13 K | $11.69 M |
| 11/10/2025 | $0.62 | $0.59 (-5.46%) | $0.62 | $0.58 | 716.43 K | $12.12 M |
| 11/07/2025 | $0.60 | $0.60 (-0.05%) | $0.61 | $0.55 | 1.22 M | $12.43 M |
| 11/06/2025 | $0.65 | $0.62 (-4.51%) | $0.66 | $0.60 | 614.11 K | $12.76 M |
| 11/05/2025 | $0.64 | $0.65 (0.59%) | $0.67 | $0.63 | 472.01 K | $13.40 M |
| 11/04/2025 | $0.66 | $0.64 (-2.56%) | $0.68 | $0.63 | 659.74 K | $13.32 M |
| 11/03/2025 | $0.74 | $0.69 (-6.26%) | $0.74 | $0.67 | 888.33 K | $14.29 M |
| 10/31/2025 | $0.68 | $0.73 (6.39%) | $0.75 | $0.68 | 563.60 K | $15.03 M |
| 10/30/2025 | $0.69 | $0.68 (-0.44%) | $0.71 | $0.68 | 440.91 K | $14.13 M |
| 10/29/2025 | $0.73 | $0.69 (-5.64%) | $0.73 | $0.69 | 782.13 K | $14.25 M |
| 10/28/2025 | $0.76 | $0.73 (-3.53%) | $0.79 | $0.73 | 590.64 K | $15.19 M |
| 10/27/2025 | $0.78 | $0.77 (-0.91%) | $0.80 | $0.76 | 461.50 K | $15.93 M |
| 10/24/2025 | $0.76 | $0.78 (2.08%) | $0.78 | $0.74 | 768.40 K | $16.07 M |
| 10/23/2025 | $0.72 | $0.75 (4.46%) | $0.76 | $0.71 | 360.30 K | $15.58 M |
| 10/22/2025 | $0.76 | $0.73 (-3.87%) | $0.77 | $0.71 | 568.40 K | $15.04 M |
| 10/21/2025 | $0.80 | $0.77 (-3.89%) | $0.82 | $0.75 | 591.30 K | $15.93 M |
| 10/20/2025 | $0.75 | $0.79 (4.76%) | $0.80 | $0.75 | 691.90 K | $16.28 M |
| 10/17/2025 | $0.76 | $0.74 (-3.16%) | $0.78 | $0.72 | 592.70 K | $15.25 M |
| 10/16/2025 | $0.84 | $0.76 (-9.22%) | $0.84 | $0.75 | 1.31 M | $15.78 M |
| 10/15/2025 | $0.83 | $0.82 (-0.87%) | $0.91 | $0.81 | 2.48 M | $17.07 M |
| 10/14/2025 | $0.82 | $0.82 (0.34%) | $0.85 | $0.78 | 903.84 K | $17.09 M |
| 10/13/2025 | $0.85 | $0.85 (0%) | $0.89 | $0.82 | 898.90 K | $17.61 M |
| 10/10/2025 | $0.95 | $0.83 (-12.29%) | $0.96 | $0.81 | 2.03 M | $17.22 M |
| 10/09/2025 | $0.94 | $0.94 (-0.05%) | $1.04 | $0.90 | 2.90 M | $19.46 M |
| 10/08/2025 | $0.87 | $0.93 (6.71%) | $0.95 | $0.86 | 1.68 M | $19.23 M |
| 10/07/2025 | $0.85 | $0.84 (-0.87%) | $0.87 | $0.81 | 902.90 K | $17.40 M |
| 10/06/2025 | $0.81 | $0.83 (1.77%) | $0.85 | $0.79 | 704.10 K | $17.13 M |
| 10/03/2025 | $0.82 | $0.83 (1.09%) | $0.88 | $0.81 | 909.30 K | $17.17 M |
| 10/02/2025 | $0.74 | $0.80 (8.05%) | $0.81 | $0.74 | 1.14 M | $16.57 M |
| 10/01/2025 | $0.73 | $0.74 (1.97%) | $0.75 | $0.72 | 216.25 K | $15.42 M |
| 09/30/2025 | $0.75 | $0.74 (-1.73%) | $0.75 | $0.70 | 207.40 K | $15.27 M |
| 09/29/2025 | $0.75 | $0.74 (-1.18%) | $0.76 | $0.71 | 495.01 K | $15.38 M |
| 09/26/2025 | $0.72 | $0.74 (3.11%) | $0.75 | $0.70 | 466.63 K | $15.31 M |
| 09/25/2025 | $0.73 | $0.72 (-2.44%) | $0.75 | $0.69 | 1.43 M | $14.85 M |
| 09/24/2025 | $0.78 | $0.76 (-2.51%) | $0.80 | $0.75 | 566.60 K | $15.75 M |
| 09/23/2025 | $0.80 | $0.77 (-3.2%) | $0.82 | $0.76 | 1.02 M | $15.97 M |
| 09/22/2025 | $0.78 | $0.78 (0.13%) | $0.81 | $0.73 | 740.40 K | $16.18 M |
| 09/19/2025 | $0.78 | $0.79 (2.13%) | $0.80 | $0.77 | 571.10 K | $16.40 M |
| 09/18/2025 | $0.72 | $0.78 (8.71%) | $0.82 | $0.71 | 1.16 M | $16.22 M |
| 09/17/2025 | $0.73 | $0.72 (-1.49%) | $0.75 | $0.71 | 414.54 K | $14.90 M |
| 09/16/2025 | $0.71 | $0.72 (1.43%) | $0.74 | $0.71 | 388.83 K | $14.94 M |
| 09/15/2025 | $0.73 | $0.73 (-1.29%) | $0.74 | $0.70 | 762.25 K | $15.02 M |
| 09/12/2025 | $0.75 | $0.76 (1.67%) | $0.79 | $0.73 | 1.46 M | $15.78 M |
| 09/11/2025 | $0.68 | $0.74 (9.09%) | $0.74 | $0.68 | 518.02 K | $15.26 M |
| 09/10/2025 | $0.69 | $0.69 (-0.61%) | $0.70 | $0.66 | 712.33 K | $14.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
