5 DAY PERFORMANCE
+116.19%
1 MONTH PERFORMANCE
+46.45%
3 MONTH PERFORMANCE
+27.53%
6 MONTH PERFORMANCE
+20.74%
YEAR-TO-DATE PERFORMANCE
+24.73%
1 YEAR PERFORMANCE
+11.82%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.95 | $0.99 (4.21%) | $1.02 | $0.95 | 209,838 | $15.04 M |
| 03/11/2025 | $0.91 | $0.95 (3.73%) | $0.99 | $0.91 | 264,378 | $14.90 M |
| 03/10/2025 | $1.02 | $0.92 (-10.27%) | $1.02 | $0.90 | 592,800 | $14.37 M |
| 03/07/2025 | $1.05 | $1.05 (0%) | $1.07 | $0.97 | 445,010 | $16.48 M |
| 03/06/2025 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.02 | 255,011 | $16.64 M |
| 03/05/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.04 | 218,635 | $16.80 M |
| 03/04/2025 | $1.06 | $1.04 (-1.89%) | $1.13 | $1.00 | 606,800 | $16.33 M |
| 03/03/2025 | $1.15 | $1.09 (-5.22%) | $1.22 | $1.08 | 427,423 | $17.11 M |
| 02/28/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 456,600 | $18.05 M |
| 02/27/2025 | $1.25 | $1.13 (-9.6%) | $1.26 | $1.12 | 426,221 | $17.74 M |
| 02/26/2025 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.16 | 569,546 | $19.47 M |
| 02/25/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.25 | 648,748 | $20.10 M |
| 02/24/2025 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.37 | 564,325 | $21.82 M |
| 02/21/2025 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.50 | 428,840 | $23.55 M |
| 02/20/2025 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.54 | 540,734 | $24.65 M |
| 02/19/2025 | $1.57 | $1.61 (2.55%) | $1.69 | $1.57 | 348,833 | $25.28 M |
| 02/18/2025 | $1.60 | $1.58 (-1.25%) | $1.64 | $1.56 | 341,755 | $24.81 M |
| 02/14/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.55 | 420,903 | $25.28 M |
| 02/13/2025 | $1.56 | $1.63 (4.49%) | $1.64 | $1.51 | 585,203 | $25.59 M |
| 02/12/2025 | $1.51 | $1.55 (2.65%) | $1.56 | $1.46 | 486,601 | $24.33 M |
| 02/11/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.47 | 457,125 | $23.86 M |
| 02/10/2025 | $1.62 | $1.52 (-6.17%) | $1.64 | $1.50 | 720,737 | $23.86 M |
| 02/07/2025 | $1.56 | $1.61 (3.21%) | $1.62 | $1.55 | 525,534 | $25.28 M |
| 02/06/2025 | $1.54 | $1.56 (1.3%) | $1.63 | $1.53 | 411,806 | $24.49 M |
| 02/05/2025 | $1.54 | $1.54 (0%) | $1.57 | $1.48 | 491,424 | $24.18 M |
| 02/04/2025 | $1.48 | $1.52 (2.7%) | $1.58 | $1.47 | 500,100 | $23.86 M |
| 02/03/2025 | $1.42 | $1.49 (4.93%) | $1.50 | $1.42 | 293,319 | $23.39 M |
| 01/31/2025 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.50 | 670,117 | $23.71 M |
| 01/30/2025 | $1.52 | $1.53 (0.66%) | $1.60 | $1.50 | 874,600 | $24.02 M |
| 01/29/2025 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.51 | 665,923 | $24.02 M |
| 01/28/2025 | $1.61 | $1.63 (1.24%) | $1.64 | $1.55 | 625,300 | $25.59 M |
| 01/27/2025 | $1.62 | $1.60 (-1.23%) | $1.69 | $1.52 | 918,800 | $25.12 M |
| 01/24/2025 | $1.81 | $1.71 (-5.52%) | $1.86 | $1.65 | 1.96 M | $26.85 M |
| 01/23/2025 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.78 | 1.18 M | $28.73 M |
| 01/22/2025 | $1.80 | $1.90 (5.56%) | $2.03 | $1.77 | 4.81 M | $29.83 M |
| 01/21/2025 | $1.79 | $1.74 (-2.79%) | $1.85 | $1.71 | 568,300 | $27.32 M |
| 01/17/2025 | $1.89 | $1.79 (-5.29%) | $1.93 | $1.77 | 486,600 | $28.10 M |
| 01/16/2025 | $1.84 | $1.89 (2.72%) | $1.91 | $1.78 | 464,900 | $29.67 M |
| 01/15/2025 | $1.80 | $1.82 (1.11%) | $1.85 | $1.73 | 657,300 | $28.57 M |
| 01/14/2025 | $1.77 | $1.73 (-2.26%) | $1.82 | $1.69 | 627,125 | $27.16 M |
| 01/13/2025 | $1.78 | $1.69 (-5.06%) | $1.82 | $1.64 | 725,700 | $26.53 M |
| 01/10/2025 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.78 | 999,134 | $28.73 M |
| 01/08/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.87 | 785,700 | $30.77 M |
| 01/07/2025 | $2.30 | $2.06 (-10.43%) | $2.35 | $2.02 | 1.44 M | $32.34 M |
| 01/06/2025 | $2.34 | $2.27 (-2.99%) | $2.54 | $2.14 | 3.70 M | $35.64 M |
| 01/03/2025 | $2.02 | $2.25 (11.39%) | $2.30 | $2.00 | 2.16 M | $35.32 M |
| 01/02/2025 | $1.85 | $2.00 (8.11%) | $2.05 | $1.83 | 977,455 | $31.40 M |
| 12/31/2024 | $2.03 | $1.82 (-10.34%) | $2.04 | $1.77 | 987,803 | $28.57 M |
| 12/30/2024 | $2.00 | $1.99 (-0.5%) | $2.08 | $1.82 | 1.75 M | $31.24 M |
| 12/27/2024 | $2.05 | $2.07 (0.98%) | $2.25 | $1.91 | 3.38 M | $32.50 M |
| 12/26/2024 | $1.60 | $2.03 (26.87%) | $2.05 | $1.59 | 3.49 M | $31.87 M |
| 12/24/2024 | $1.56 | $1.57 (0.64%) | $1.60 | $1.50 | 428,000 | $24.65 M |
| 12/23/2024 | $1.62 | $1.55 (-4.32%) | $1.67 | $1.53 | 598,000 | $24.33 M |
| 12/20/2024 | $1.55 | $1.59 (2.58%) | $1.68 | $1.53 | 982,700 | $24.96 M |
| 12/19/2024 | $1.67 | $1.58 (-5.39%) | $1.73 | $1.54 | 1.13 M | $24.81 M |
| 12/18/2024 | $1.79 | $1.66 (-7.26%) | $1.95 | $1.64 | 1.94 M | $26.06 M |
| 12/17/2024 | $1.85 | $1.76 (-4.86%) | $1.96 | $1.73 | 1.33 M | $27.63 M |
| 12/16/2024 | $1.71 | $1.83 (7.02%) | $1.90 | $1.69 | 1.45 M | $28.73 M |
| 12/13/2024 | $1.77 | $1.69 (-4.52%) | $1.81 | $1.66 | 846,632 | $26.53 M |
| 12/12/2024 | $1.78 | $1.78 (0%) | $1.96 | $1.77 | 1.04 M | $27.95 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.
