5 DAY PERFORMANCE
+54.98%
1 MONTH PERFORMANCE
+27.01%
3 MONTH PERFORMANCE
+23.38%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
-42.77%
1 YEAR PERFORMANCE
-78.70%
CXApp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.14 | $0.14 (-3.18%) | $0.15 | $0.14 | 2.56 M | $6.33 M |
| 08/05/2026 | $0.15 | $0.14 (-2.34%) | $0.15 | $0.14 | 2.73 M | $6.40 M |
| 08/04/2026 | $0.14 | $0.14 (1.71%) | $0.15 | $0.14 | 3.40 M | $6.46 M |
| 08/03/2026 | $0.12 | $0.14 (12.41%) | $0.15 | $0.12 | 6.57 M | $6.35 M |
| 07/31/2026 | $0.13 | $0.12 (-3.16%) | $0.13 | $0.12 | 2.12 M | $5.54 M |
| 07/30/2026 | $0.12 | $0.12 (3.75%) | $0.13 | $0.12 | 3.69 M | $5.63 M |
| 07/29/2026 | $0.13 | $0.12 (-10.65%) | $0.13 | $0.12 | 5.06 M | $5.35 M |
| 07/28/2026 | $0.11 | $0.13 (9.88%) | $0.13 | $0.11 | 6.09 M | $5.68 M |
| 07/27/2026 | $0.11 | $0.11 (1.56%) | $0.12 | $0.11 | 3.80 M | $5.02 M |
| 07/24/2026 | $0.12 | $0.11 (-5.61%) | $0.12 | $0.11 | 6.42 M | $4.94 M |
| 07/23/2026 | $0.12 | $0.12 (-2.6%) | $0.13 | $0.12 | 3.42 M | $5.42 M |
| 07/22/2026 | $0.13 | $0.13 (-3.85%) | $0.13 | $0.12 | 3.20 M | $5.65 M |
| 07/21/2026 | $0.13 | $0.13 (-1.99%) | $0.14 | $0.13 | 3.21 M | $5.79 M |
| 07/20/2026 | $0.14 | $0.13 (-4.34%) | $0.14 | $0.13 | 2.10 M | $5.88 M |
| 07/17/2026 | $0.14 | $0.13 (-3.54%) | $0.14 | $0.13 | 7.37 M | $6.04 M |
| 07/16/2026 | $0.15 | $0.14 (-5.31%) | $0.15 | $0.14 | 5.11 M | $6.28 M |
| 07/15/2026 | $0.16 | $0.15 (-5.74%) | $0.16 | $0.15 | 2.10 M | $6.60 M |
| 07/14/2026 | $0.15 | $0.15 (0.13%) | $0.16 | $0.15 | 2.45 M | $6.78 M |
| 07/13/2026 | $0.16 | $0.15 (-4.81%) | $0.16 | $0.15 | 1.91 M | $6.71 M |
| 07/10/2026 | $0.16 | $0.16 (0.77%) | $0.16 | $0.15 | 2.18 M | $7.11 M |
| 07/09/2026 | $0.16 | $0.16 (-1.69%) | $0.16 | $0.15 | 2.71 M | $7.10 M |
| 07/08/2026 | $0.15 | $0.16 (9.8%) | $0.16 | $0.15 | 5.10 M | $7.35 M |
| 07/07/2026 | $0.16 | $0.15 (-4.47%) | $0.16 | $0.15 | 8.17 M | $6.76 M |
| 07/06/2026 | $0.17 | $0.16 (-3.15%) | $0.17 | $0.16 | 7.10 M | $7.23 M |
| 07/02/2026 | $0.17 | $0.17 (-3.91%) | $0.18 | $0.16 | 4.28 M | $7.54 M |
| 07/01/2026 | $0.18 | $0.17 (-7.07%) | $0.20 | $0.17 | 6.16 M | $7.73 M |
| 06/30/2026 | $0.19 | $0.19 (-1.48%) | $0.20 | $0.18 | 2.85 M | $8.42 M |
| 06/29/2026 | $0.19 | $0.19 (-2.63%) | $0.20 | $0.19 | 4.08 M | $8.36 M |
| 06/26/2026 | $0.18 | $0.19 (7.43%) | $0.19 | $0.17 | 8.16 M | $8.50 M |
| 06/25/2026 | $0.18 | $0.18 (-4.46%) | $0.20 | $0.17 | 13.23 M | $7.95 M |
| 06/24/2026 | $0.22 | $0.18 (-15.08%) | $0.22 | $0.17 | 16.82 M | $8.30 M |
| 06/23/2026 | $0.23 | $0.22 (-5.39%) | $0.24 | $0.22 | 6.04 M | $10.00 M |
| 06/22/2026 | $0.25 | $0.24 (-7.29%) | $0.26 | $0.23 | 9.61 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 |
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.
