5 DAY PERFORMANCE
-92.28%
1 MONTH PERFORMANCE
-95.06%
3 MONTH PERFORMANCE
-98.51%
6 MONTH PERFORMANCE
-98.30%
YEAR-TO-DATE PERFORMANCE
-98.86%
1 YEAR PERFORMANCE
-99.52%
CXApp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.50 | $2.48 (-0.8%) | $2.58 | $2.45 | 77.80 K | $2.08 M |
| 09/17/2026 | $2.55 | $2.53 (-0.78%) | $2.61 | $2.49 | 67.50 K | $2.12 M |
| 09/16/2026 | $2.57 | $2.46 (-4.28%) | $2.58 | $2.39 | 114.35 K | $2.06 M |
| 09/15/2026 | $2.69 | $2.58 (-4.09%) | $2.76 | $2.52 | 103.00 K | $2.16 M |
| 09/14/2026 | $2.83 | $2.69 (-4.95%) | $2.94 | $2.67 | 279.97 K | $2.25 M |
| 09/11/2026 | $2.97 | $2.84 (-4.38%) | $3.09 | $2.81 | 82.14 K | $2.38 M |
| 09/10/2026 | $3.00 | $2.95 (-1.67%) | $3.08 | $2.89 | 127.79 K | $2.47 M |
| 09/09/2026 | $3.11 | $3.04 (-2.25%) | $3.16 | $3.00 | 122.40 K | $2.54 M |
| 09/08/2026 | $3.40 | $3.14 (-7.65%) | $3.44 | $3.14 | 279.87 K | $2.63 M |
| 09/04/2026 | $3.42 | $3.41 (-0.29%) | $3.53 | $3.22 | 253.47 K | $2.85 M |
| 09/03/2026 | $3.65 | $3.42 (-6.3%) | $3.79 | $3.40 | 213.49 K | $2.86 M |
| 09/02/2026 | $3.50 | $3.59 (2.57%) | $3.62 | $3.33 | 56.38 K | $3.00 M |
| 09/01/2026 | $3.59 | $3.53 (-1.67%) | $3.65 | $3.44 | 74.37 K | $2.95 M |
| 08/31/2026 | $3.56 | $3.66 (2.81%) | $3.76 | $3.53 | 82.78 K | $3.06 M |
| 08/28/2026 | $3.91 | $3.61 (-7.67%) | $3.92 | $3.54 | 121.11 K | $3.02 M |
| 08/27/2026 | $3.93 | $3.96 (0.76%) | $4.14 | $3.81 | 114.10 K | $3.31 M |
| 08/26/2026 | $3.86 | $3.93 (1.81%) | $4.05 | $3.72 | 165.42 K | $3.29 M |
| 08/25/2026 | $3.79 | $3.89 (2.64%) | $3.95 | $3.70 | 67.77 K | $3.26 M |
| 08/24/2026 | $3.87 | $3.90 (0.78%) | $4.00 | $3.45 | 436.01 K | $3.26 M |
| 08/21/2026 | $3.92 | $3.85 (-1.79%) | $4.12 | $3.82 | 263.01 K | $3.22 M |
| 08/20/2026 | $4.46 | $3.94 (-11.66%) | $4.67 | $3.70 | 924.00 K | $3.30 M |
| 08/19/2026 | $4.05 | $4.59 (13.33%) | $4.60 | $3.94 | 667.20 K | $3.84 M |
| 08/18/2026 | $4.35 | $4.26 (-2.07%) | $4.88 | $4.02 | 2.37 M | $3.57 M |
| 08/17/2026 | $5.35 | $4.45 (-16.82%) | $5.41 | $4.45 | 349.55 K | $3.72 M |
| 08/14/2026 | $6.21 | $5.53 (-10.95%) | $6.28 | $4.63 | 868.03 K | $9.26 M |
| 08/13/2026 | $8.19 | $8.79 (7.33%) | $9.45 | $8.13 | 301.88 K | $14.71 M |
| 08/12/2026 | $8.14 | $8.13 (-0.12%) | $8.20 | $7.73 | 73.29 K | $13.61 M |
| 08/11/2026 | $8.00 | $8.16 (2%) | $8.63 | $8.00 | 70.88 K | $13.66 M |
| 08/10/2026 | $8.75 | $8.13 (-7.09%) | $8.75 | $7.79 | 132.81 K | $13.61 M |
| 08/07/2026 | $7.35 | $8.00 (8.84%) | $8.06 | $7.25 | 170.49 K | $13.39 M |
| 08/06/2026 | $7.23 | $7.00 (-3.18%) | $7.50 | $7.00 | 53.22 K | $11.72 M |
| 08/05/2026 | $7.25 | $7.08 (-2.34%) | $7.50 | $6.94 | 54.54 K | $11.85 M |
| 08/04/2026 | $7.03 | $7.15 (1.71%) | $7.43 | $6.87 | 68.05 K | $11.97 M |
| 08/03/2026 | $6.25 | $7.02 (12.32%) | $7.25 | $6.25 | 131.49 K | $11.75 M |
| 07/31/2026 | $6.33 | $6.13 (-3.16%) | $6.49 | $6.05 | 42.49 K | $10.26 M |
| 07/30/2026 | $6.00 | $6.23 (3.83%) | $6.61 | $5.97 | 73.83 K | $10.43 M |
| 07/29/2026 | $6.62 | $5.92 (-10.57%) | $6.62 | $5.92 | 101.19 K | $9.91 M |
| 07/28/2026 | $5.72 | $6.29 (9.97%) | $6.44 | $5.61 | 121.81 K | $10.53 M |
| 07/27/2026 | $5.47 | $5.55 (1.46%) | $5.75 | $5.31 | 76.04 K | $9.29 M |
| 07/24/2026 | $5.79 | $5.47 (-5.53%) | $5.97 | $5.28 | 128.30 K | $9.16 M |
| 07/23/2026 | $6.16 | $6.00 (-2.6%) | $6.34 | $5.95 | 68.37 K | $10.04 M |
| 07/22/2026 | $6.50 | $6.25 (-3.85%) | $6.67 | $6.23 | 63.94 K | $10.46 M |
| 07/21/2026 | $6.54 | $6.40 (-2.14%) | $6.83 | $6.40 | 64.17 K | $10.71 M |
| 07/20/2026 | $6.80 | $6.51 (-4.26%) | $6.90 | $6.50 | 42.01 K | $10.90 M |
| 07/17/2026 | $6.93 | $6.68 (-3.61%) | $6.94 | $6.25 | 147.46 K | $11.18 M |
| 07/16/2026 | $7.34 | $6.95 (-5.31%) | $7.66 | $6.95 | 102.14 K | $11.63 M |
| 07/15/2026 | $7.75 | $7.31 (-5.68%) | $7.91 | $7.26 | 41.90 K | $12.24 M |
| 07/14/2026 | $7.49 | $7.50 (0.13%) | $8.07 | $7.40 | 49.04 K | $12.55 M |
| 07/13/2026 | $7.80 | $7.43 (-4.74%) | $7.85 | $7.35 | 38.25 K | $12.44 M |
| 07/10/2026 | $7.80 | $7.86 (0.77%) | $7.91 | $7.51 | 43.65 K | $13.16 M |
| 07/09/2026 | $7.99 | $7.85 (-1.75%) | $8.04 | $7.50 | 54.12 K | $13.14 M |
| 07/08/2026 | $7.40 | $8.13 (9.86%) | $8.17 | $7.26 | 101.99 K | $13.61 M |
| 07/07/2026 | $7.83 | $7.48 (-4.47%) | $7.84 | $7.28 | 163.49 K | $12.52 M |
| 07/06/2026 | $8.26 | $8.00 (-3.15%) | $8.54 | $8.00 | 142.07 K | $13.39 M |
| 07/02/2026 | $8.69 | $8.34 (-4.03%) | $8.84 | $8.05 | 85.53 K | $13.96 M |
| 07/01/2026 | $9.20 | $8.55 (-7.07%) | $10.00 | $8.55 | 123.10 K | $14.31 M |
| 06/30/2026 | $9.45 | $9.31 (-1.48%) | $9.84 | $9.22 | 56.97 K | $15.58 M |
| 06/29/2026 | $9.50 | $9.25 (-2.63%) | $9.94 | $9.25 | 81.65 K | $15.48 M |
| 06/26/2026 | $8.75 | $9.40 (7.43%) | $9.74 | $8.56 | 163.28 K | $15.73 M |
| 06/25/2026 | $9.20 | $8.79 (-4.46%) | $10.00 | $8.65 | 264.65 K | $14.71 M |
| 06/24/2026 | $10.81 | $9.18 (-15.08%) | $11.17 | $8.57 | 336.31 K | $15.37 M |
| 06/23/2026 | $11.68 | $11.06 (-5.31%) | $12.19 | $11.06 | 120.76 K | $18.51 M |
| 06/22/2026 | $12.70 | $11.77 (-7.32%) | $12.81 | $11.36 | 192.30 K | $19.70 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.
