5 DAY PERFORMANCE
-25.52%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
-27.01%
6 MONTH PERFORMANCE
-45.78%
YEAR-TO-DATE PERFORMANCE
-42.77%
1 YEAR PERFORMANCE
-78.84%
CXApp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.25 | $0.24 (-7.29%) | $0.26 | $0.23 | 9.46 M | $10.64 M |
| 06/18/2026 | $0.22 | $0.26 (16.48%) | $0.26 | $0.21 | 37.53 M | $11.53 M |
| 06/17/2026 | $0.21 | $0.21 (4.13%) | $0.21 | $0.20 | 5.59 M | $9.68 M |
| 06/16/2026 | $0.20 | $0.22 (7.95%) | $0.22 | $0.19 | 8.11 M | $9.89 M |
| 06/15/2026 | $0.20 | $0.21 (1.89%) | $0.21 | $0.20 | 7.40 M | $9.27 M |
| 06/12/2026 | $0.22 | $0.20 (-8.63%) | $0.23 | $0.19 | 12.35 M | $9.00 M |
| 06/11/2026 | $0.20 | $0.23 (12.25%) | $0.23 | $0.19 | 10.47 M | $10.35 M |
| 06/10/2026 | $0.22 | $0.21 (-1.69%) | $0.22 | $0.21 | 7.10 M | $9.70 M |
| 06/09/2026 | $0.22 | $0.22 (0.49%) | $0.24 | $0.20 | 18.30 M | $10.14 M |
| 06/08/2026 | $0.22 | $0.24 (7.92%) | $0.24 | $0.21 | 20.67 M | $10.90 M |
| 06/05/2026 | $0.28 | $0.25 (-11.86%) | $0.28 | $0.21 | 83.52 M | $11.16 M |
| 06/04/2026 | $0.31 | $0.26 (-17.66%) | $0.33 | $0.25 | 538.18 M | $11.54 M |
| 06/03/2026 | $0.20 | $0.16 (-19.6%) | $0.20 | $0.15 | 69.76 M | $7.20 M |
| 06/02/2026 | $0.19 | $0.20 (6.56%) | $0.20 | $0.18 | 15.03 M | $9.18 M |
| 06/01/2026 | $0.23 | $0.21 (-10.09%) | $0.25 | $0.20 | 62.01 M | $9.27 M |
| 05/29/2026 | $0.17 | $0.21 (21.1%) | $0.23 | $0.17 | 41.71 M | $9.38 M |
| 05/28/2026 | $0.19 | $0.17 (-10.8%) | $0.20 | $0.17 | 12.36 M | $7.73 M |
| 05/27/2026 | $0.22 | $0.20 (-10.08%) | $0.23 | $0.19 | 13.35 M | $9.00 M |
| 05/26/2026 | $0.19 | $0.23 (21.23%) | $0.25 | $0.19 | 45.14 M | $10.28 M |
| 05/22/2026 | $0.22 | $0.18 (-15.95%) | $0.23 | $0.18 | 32.52 M | $8.21 M |
| 05/21/2026 | $0.19 | $0.20 (5.15%) | $0.23 | $0.18 | 116.74 M | $9.04 M |
| 05/20/2026 | $0.18 | $0.18 (-1.66%) | $0.19 | $0.17 | 20.54 M | $8.05 M |
| 05/19/2026 | $0.14 | $0.17 (19.91%) | $0.18 | $0.14 | 29.69 M | $7.65 M |
| 05/18/2026 | $0.14 | $0.14 (1%) | $0.15 | $0.14 | 5.99 M | $6.37 M |
| 05/15/2026 | $0.14 | $0.14 (-2.43%) | $0.14 | $0.14 | 3.03 M | $6.18 M |
| 05/14/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.13 | 6.08 M | $6.33 M |
| 05/13/2026 | $0.14 | $0.14 (3.93%) | $0.14 | $0.13 | 7.90 M | $6.40 M |
| 05/12/2026 | $0.14 | $0.14 (-2.76%) | $0.15 | $0.14 | 4.45 M | $6.21 M |
| 05/11/2026 | $0.15 | $0.14 (-2.97%) | $0.15 | $0.14 | 3.41 M | $6.36 M |
| 05/08/2026 | $0.16 | $0.15 (-8.81%) | $0.16 | $0.14 | 5.53 M | $6.55 M |
| 05/07/2026 | $0.15 | $0.15 (0.26%) | $0.16 | $0.15 | 2.90 M | $6.96 M |
| 05/06/2026 | $0.16 | $0.15 (-1.84%) | $0.16 | $0.15 | 3.93 M | $6.99 M |
| 05/05/2026 | $0.16 | $0.16 (-1.56%) | $0.16 | $0.16 | 3.35 M | $7.15 M |
| 05/04/2026 | $0.17 | $0.16 (-3.44%) | $0.17 | $0.16 | 3.36 M | $7.36 M |
| 05/01/2026 | $0.17 | $0.17 (0.06%) | $0.17 | $0.16 | 3.13 M | $7.50 M |
| 04/30/2026 | $0.15 | $0.16 (8.68%) | $0.17 | $0.15 | 4.16 M | $7.41 M |
| 04/29/2026 | $0.16 | $0.15 (-3.53%) | $0.16 | $0.15 | 4.98 M | $6.91 M |
| 04/28/2026 | $0.16 | $0.16 (1.7%) | $0.16 | $0.15 | 2.58 M | $7.30 M |
| 04/27/2026 | $0.16 | $0.16 (-1.03%) | $0.16 | $0.16 | 3.82 M | $7.37 M |
| 04/24/2026 | $0.16 | $0.16 (2.56%) | $0.17 | $0.15 | 4.35 M | $7.42 M |
| 04/23/2026 | $0.17 | $0.16 (-6.36%) | $0.18 | $0.16 | 9.97 M | $7.32 M |
| 04/22/2026 | $0.17 | $0.18 (7.06%) | $0.18 | $0.16 | 15.08 M | $8.23 M |
| 04/21/2026 | $0.18 | $0.17 (-6.57%) | $0.18 | $0.16 | 3.97 M | $7.59 M |
| 04/20/2026 | $0.18 | $0.18 (-1.58%) | $0.19 | $0.18 | 3.61 M | $8.17 M |
| 04/17/2026 | $0.18 | $0.20 (12.74%) | $0.20 | $0.17 | 5.89 M | $8.92 M |
| 04/16/2026 | $0.18 | $0.18 (-1.15%) | $0.18 | $0.17 | 3.44 M | $8.13 M |
| 04/15/2026 | $0.16 | $0.19 (13.78%) | $0.19 | $0.16 | 7.63 M | $8.36 M |
| 04/14/2026 | $0.16 | $0.17 (1.23%) | $0.17 | $0.16 | 5.75 M | $7.46 M |
| 04/13/2026 | $0.16 | $0.16 (0.87%) | $0.17 | $0.15 | 11.67 M | $7.37 M |
| 04/10/2026 | $0.18 | $0.18 (2.25%) | $0.18 | $0.17 | 40.80 M | $8.23 M |
| 04/09/2026 | $0.18 | $0.18 (2.05%) | $0.19 | $0.17 | 2.07 M | $8.09 M |
| 04/08/2026 | $0.20 | $0.18 (-9.6%) | $0.20 | $0.18 | 3.36 M | $8.18 M |
| 04/07/2026 | $0.18 | $0.19 (6.15%) | $0.20 | $0.17 | 4.12 M | $8.58 M |
| 04/06/2026 | $0.18 | $0.18 (0.56%) | $0.19 | $0.17 | 2.18 M | $8.14 M |
| 04/02/2026 | $0.17 | $0.18 (4.62%) | $0.18 | $0.16 | 2.53 M | $8.09 M |
| 04/01/2026 | $0.17 | $0.18 (4.91%) | $0.18 | $0.17 | 3.29 M | $8.11 M |
| 03/31/2026 | $0.18 | $0.18 (0.28%) | $0.19 | $0.14 | 12.55 M | $8.16 M |
| 03/30/2026 | $0.21 | $0.20 (-2.77%) | $0.22 | $0.20 | 16.02 M | $9.04 M |
| 03/27/2026 | $0.22 | $0.19 (-9.8%) | $0.22 | $0.18 | 4.13 M | $8.78 M |
| 03/26/2026 | $0.24 | $0.22 (-9.44%) | $0.25 | $0.21 | 2.98 M | $9.85 M |
| 03/25/2026 | $0.26 | $0.25 (-6.34%) | $0.27 | $0.25 | 3.05 M | $11.08 M |
| 03/24/2026 | $0.26 | $0.26 (0.7%) | $0.27 | $0.25 | 2.02 M | $11.74 M |
| 03/23/2026 | $0.24 | $0.26 (10.25%) | $0.28 | $0.23 | 6.27 M | $11.77 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.
