5 DAY PERFORMANCE
+14.46%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-69.15%
YEAR-TO-DATE PERFORMANCE
-42.77%
1 YEAR PERFORMANCE
-82.88%
CXApp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.16 | $0.16 (0.44%) | $0.16 | $0.15 | 1.96 M | |
| 05/05/2026 | $0.16 | $0.16 (-1.56%) | $0.16 | $0.16 | 3.35 M | $3.70 M |
| 05/04/2026 | $0.17 | $0.16 (-3.44%) | $0.17 | $0.16 | 3.36 M | $3.81 M |
| 05/01/2026 | $0.17 | $0.17 (0.06%) | $0.17 | $0.16 | 3.13 M | $3.89 M |
| 04/30/2026 | $0.15 | $0.16 (8.68%) | $0.17 | $0.15 | 4.16 M | $3.84 M |
| 04/29/2026 | $0.16 | $0.15 (-3.53%) | $0.16 | $0.15 | 4.98 M | $3.58 M |
| 04/28/2026 | $0.16 | $0.16 (1.7%) | $0.16 | $0.15 | 2.58 M | $3.78 M |
| 04/27/2026 | $0.16 | $0.16 (-1.03%) | $0.16 | $0.16 | 3.82 M | $3.82 M |
| 04/24/2026 | $0.16 | $0.16 (2.56%) | $0.17 | $0.15 | 4.35 M | $3.84 M |
| 04/23/2026 | $0.17 | $0.16 (-6.36%) | $0.18 | $0.16 | 9.97 M | $3.79 M |
| 04/22/2026 | $0.17 | $0.18 (7.06%) | $0.18 | $0.16 | 15.08 M | $4.26 M |
| 04/21/2026 | $0.18 | $0.17 (-6.57%) | $0.18 | $0.16 | 3.97 M | $3.93 M |
| 04/20/2026 | $0.18 | $0.18 (-1.58%) | $0.19 | $0.18 | 3.61 M | $4.23 M |
| 04/17/2026 | $0.18 | $0.20 (12.74%) | $0.20 | $0.17 | 5.89 M | $4.62 M |
| 04/16/2026 | $0.18 | $0.18 (-1.15%) | $0.18 | $0.17 | 3.44 M | $4.21 M |
| 04/15/2026 | $0.16 | $0.19 (13.78%) | $0.19 | $0.16 | 7.63 M | $4.33 M |
| 04/14/2026 | $0.16 | $0.17 (1.23%) | $0.17 | $0.16 | 5.75 M | $3.86 M |
| 04/13/2026 | $0.16 | $0.16 (0.87%) | $0.17 | $0.15 | 11.67 M | $3.82 M |
| 04/10/2026 | $0.18 | $0.18 (2.25%) | $0.18 | $0.17 | 40.80 M | $4.26 M |
| 04/09/2026 | $0.18 | $0.18 (2.05%) | $0.19 | $0.17 | 2.07 M | $4.19 M |
| 04/08/2026 | $0.20 | $0.18 (-9.6%) | $0.20 | $0.18 | 3.36 M | $4.24 M |
| 04/07/2026 | $0.18 | $0.19 (6.15%) | $0.20 | $0.17 | 4.12 M | $4.45 M |
| 04/06/2026 | $0.18 | $0.18 (0.56%) | $0.19 | $0.17 | 2.18 M | $4.21 M |
| 04/02/2026 | $0.17 | $0.18 (4.62%) | $0.18 | $0.16 | 2.53 M | $4.19 M |
| 04/01/2026 | $0.17 | $0.18 (4.91%) | $0.18 | $0.17 | 3.29 M | $4.20 M |
| 03/31/2026 | $0.18 | $0.18 (0.28%) | $0.19 | $0.14 | 12.55 M | $4.23 M |
| 03/30/2026 | $0.21 | $0.20 (-2.77%) | $0.22 | $0.20 | 16.02 M | $4.68 M |
| 03/27/2026 | $0.22 | $0.19 (-9.8%) | $0.22 | $0.18 | 4.13 M | $4.55 M |
| 03/26/2026 | $0.24 | $0.22 (-9.44%) | $0.25 | $0.21 | 2.98 M | $4.51 M |
| 03/25/2026 | $0.26 | $0.25 (-6.34%) | $0.27 | $0.25 | 3.05 M | $5.08 M |
| 03/24/2026 | $0.26 | $0.26 (0.7%) | $0.27 | $0.25 | 2.02 M | $5.38 M |
| 03/23/2026 | $0.24 | $0.26 (10.25%) | $0.28 | $0.23 | 6.27 M | $5.39 M |
| 03/20/2026 | $0.26 | $0.22 (-14.33%) | $0.27 | $0.22 | 4.05 M | $4.62 M |
| 03/19/2026 | $0.26 | $0.27 (1.18%) | $0.27 | $0.25 | 2.28 M | $5.49 M |
| 03/18/2026 | $0.28 | $0.27 (-0.25%) | $0.29 | $0.22 | 12.24 M | $5.69 M |
| 03/17/2026 | $0.29 | $0.29 (-0.69%) | $0.32 | $0.27 | 10.75 M | $5.93 M |
| 03/16/2026 | $0.25 | $0.30 (19.74%) | $0.31 | $0.23 | 24.59 M | $6.25 M |
| 03/13/2026 | $0.27 | $0.25 (-5.2%) | $0.32 | $0.24 | 151.50 M | $5.25 M |
| 03/12/2026 | $0.20 | $0.22 (8.91%) | $0.22 | $0.19 | 10.03 M | $4.56 M |
| 03/11/2026 | $0.19 | $0.21 (12%) | $0.21 | $0.19 | 3.82 M | $4.35 M |
| 03/10/2026 | $0.18 | $0.19 (5.56%) | $0.20 | $0.18 | 3.31 M | $3.94 M |
| 03/09/2026 | $0.19 | $0.19 (2.34%) | $0.20 | $0.17 | 4.74 M | $3.99 M |
| 03/06/2026 | $0.21 | $0.20 (-4.83%) | $0.22 | $0.18 | 10.28 M | $4.12 M |
| 03/05/2026 | $0.24 | $0.22 (-5.91%) | $0.25 | $0.21 | 82.47 M | $4.62 M |
| 03/04/2026 | $0.19 | $0.20 (4.19%) | $0.23 | $0.19 | 35.51 M | $4.17 M |
| 03/03/2026 | $0.16 | $0.18 (12.6%) | $0.20 | $0.16 | 4.75 M | $3.80 M |
| 03/02/2026 | $0.17 | $0.17 (-4.44%) | $0.18 | $0.16 | 2.19 M | $3.43 M |
| 02/27/2026 | $0.19 | $0.18 (-5.57%) | $0.20 | $0.18 | 1.36 M | $3.80 M |
| 02/26/2026 | $0.19 | $0.19 (-1.51%) | $0.20 | $0.19 | 1.54 M | $3.92 M |
| 02/25/2026 | $0.18 | $0.19 (3.71%) | $0.21 | $0.18 | 2.78 M | $3.94 M |
| 02/24/2026 | $0.17 | $0.18 (3.45%) | $0.19 | $0.17 | 1.02 M | $3.73 M |
| 02/23/2026 | $0.18 | $0.18 (-3.31%) | $0.19 | $0.17 | 1.91 M | $3.63 M |
| 02/20/2026 | $0.19 | $0.19 (-4.15%) | $0.20 | $0.19 | 1.69 M | $3.83 M |
| 02/19/2026 | $0.18 | $0.19 (3.74%) | $0.20 | $0.18 | 1.62 M | $3.91 M |
| 02/18/2026 | $0.18 | $0.18 (-1.15%) | $0.20 | $0.18 | 1.96 M | $3.73 M |
| 02/17/2026 | $0.20 | $0.19 (-6.6%) | $0.20 | $0.18 | 2.38 M | $3.87 M |
| 02/13/2026 | $0.20 | $0.20 (1.1%) | $0.22 | $0.20 | 4.41 M | $4.17 M |
| 02/12/2026 | $0.22 | $0.20 (-6.05%) | $0.22 | $0.19 | 3.67 M | $4.19 M |
| 02/11/2026 | $0.23 | $0.22 (-6.99%) | $0.23 | $0.21 | 3.27 M | $4.46 M |
| 02/10/2026 | $0.24 | $0.23 (-3%) | $0.25 | $0.23 | 1.75 M | $4.83 M |
| 02/09/2026 | $0.23 | $0.24 (3.04%) | $0.24 | $0.22 | 1.78 M | $4.91 M |
| 02/06/2026 | $0.22 | $0.23 (1.69%) | $0.24 | $0.21 | 3.47 M | $4.72 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.
