5 DAY PERFORMANCE
+64.32%
1 MONTH PERFORMANCE
+51.73%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
-18.35%
YEAR-TO-DATE PERFORMANCE
-6.25%
1 YEAR PERFORMANCE
+24.26%
CXApp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.14 | $0.14 (1.29%) | $0.15 | $0.13 | 11,132 | $15.54 M |
| 03/11/2025 | $0.13 | $0.13 (1.09%) | $0.13 | $0.12 | 33,343 | $14.90 M |
| 03/10/2025 | $0.12 | $0.13 (4.13%) | $0.13 | $0.11 | 37,953 | $14.37 M |
| 03/07/2025 | $0.11 | $0.13 (15.03%) | $0.13 | $0.06 | 24,498 | $16.48 M |
| 03/06/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.11 | 6,685 | $16.64 M |
| 03/05/2025 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.13 | 4,089 | $16.80 M |
| 03/04/2025 | $0.11 | $0.13 (23.15%) | $0.13 | $0.10 | 31,135 | $16.33 M |
| 03/03/2025 | $0.11 | $0.13 (15.6%) | $0.13 | $0.10 | 5,385 | $17.11 M |
| 02/28/2025 | $0.15 | $0.14 (-6.4%) | $0.15 | $0.11 | 35,025 | $18.05 M |
| 02/27/2025 | $0.13 | $0.15 (12.9%) | $0.15 | $0.13 | 1,170 | $17.74 M |
| 02/26/2025 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.11 | 43,007 | $19.47 M |
| 02/25/2025 | $0.13 | $0.15 (14.46%) | $0.15 | $0.12 | 43,007 | $20.10 M |
| 02/24/2025 | $0.14 | $0.15 (4.38%) | $0.15 | $0.14 | 6,501 | $21.82 M |
| 02/21/2025 | $0.16 | $0.16 (-2.64%) | $0.17 | $0.14 | 8,912 | $23.55 M |
| 02/20/2025 | $0.17 | $0.16 (-3.09%) | $0.17 | $0.14 | 84,680 | $24.65 M |
| 02/19/2025 | $0.13 | $0.16 (19.92%) | $0.17 | $0.13 | 64,131 | $25.28 M |
| 02/18/2025 | $0.12 | $0.13 (8.35%) | $0.14 | $0.12 | 29,300 | $24.81 M |
| 02/14/2025 | $0.14 | $0.13 (-7.68%) | $0.14 | $0.11 | 25,298 | $25.28 M |
| 02/13/2025 | $0.13 | $0.14 (10.19%) | $0.14 | $0.13 | 1,105 | $25.59 M |
| 02/11/2025 | $0.14 | $0.14 (-1.58%) | $0.14 | $0.13 | 3,774 | $23.86 M |
| 02/10/2025 | $0.14 | $0.13 (-6.57%) | $0.14 | $0.12 | 34,792 | $23.86 M |
| 02/07/2025 | $0.13 | $0.14 (11.47%) | $0.14 | $0.12 | 8,926 | $25.28 M |
| 02/06/2025 | $0.14 | $0.14 (0.91%) | $0.14 | $0.13 | 7,755 | $24.49 M |
| 02/05/2025 | $0.13 | $0.14 (12.55%) | $0.14 | $0.12 | 43,979 | $24.18 M |
| 02/03/2025 | $0.13 | $0.15 (17.65%) | $0.15 | $0.13 | 1,568 | $23.39 M |
| 01/31/2025 | $0.16 | $0.15 (-6.07%) | $0.16 | $0.12 | 74,203 | $23.71 M |
| 01/30/2025 | $0.16 | $0.16 (5.8%) | $0.16 | $0.16 | 1,611 | $24.02 M |
| 01/29/2025 | $0.14 | $0.15 (5.63%) | $0.16 | $0.14 | 2,267 | $24.02 M |
| 01/28/2025 | $0.13 | $0.15 (17.29%) | $0.16 | $0.13 | 11,231 | $25.59 M |
| 01/27/2025 | $0.15 | $0.15 (-1%) | $0.15 | $0.11 | 52,929 | $25.12 M |
| 01/24/2025 | $0.17 | $0.16 (-8%) | $0.17 | $0.15 | 32,415 | $26.85 M |
| 01/23/2025 | $0.18 | $0.17 (-0.57%) | $0.18 | $0.16 | 9,110 | $28.73 M |
| 01/22/2025 | $0.18 | $0.18 (-0.62%) | $0.18 | $0.16 | 30,515 | $29.83 M |
| 01/21/2025 | $0.17 | $0.17 (3.46%) | $0.18 | $0.15 | 57,829 | $27.32 M |
| 01/17/2025 | $0.19 | $0.19 (0.48%) | $0.19 | $0.17 | 37,687 | $28.10 M |
| 01/16/2025 | $0.19 | $0.19 (1%) | $0.19 | $0.18 | 9,635 | $29.67 M |
| 01/15/2025 | $0.19 | $0.19 (2.63%) | $0.20 | $0.17 | 10,275 | $28.57 M |
| 01/14/2025 | $0.18 | $0.20 (8.67%) | $0.20 | $0.16 | 27,216 | $27.16 M |
| 01/13/2025 | $0.19 | $0.19 (1.53%) | $0.20 | $0.15 | 125,877 | $26.53 M |
| 01/10/2025 | $0.21 | $0.20 (-3.96%) | $0.21 | $0.18 | 37,113 | $28.73 M |
| 01/08/2025 | $0.19 | $0.20 (4.29%) | $0.21 | $0.18 | 110,854 | $30.77 M |
| 01/07/2025 | $0.21 | $0.21 (-0.96%) | $0.22 | $0.19 | 80,885 | $32.34 M |
| 01/06/2025 | $0.21 | $0.21 (0.48%) | $0.22 | $0.20 | 480,071 | $35.64 M |
| 01/03/2025 | $0.22 | $0.21 (-5.83%) | $0.22 | $0.19 | 509,597 | $35.32 M |
| 01/02/2025 | $0.23 | $0.22 (-3.47%) | $0.23 | $0.20 | 573,162 | $31.40 M |
| 12/31/2024 | $0.24 | $0.22 (-6.67%) | $0.24 | $0.19 | 88,375 | $28.57 M |
| 12/30/2024 | $0.23 | $0.22 (-4.52%) | $0.24 | $0.20 | 65,964 | $31.24 M |
| 12/27/2024 | $0.24 | $0.23 (-4.88%) | $0.24 | $0.20 | 77,093 | $32.50 M |
| 12/26/2024 | $0.21 | $0.21 (1.04%) | $0.24 | $0.20 | 210,694 | $31.87 M |
| 12/24/2024 | $0.19 | $0.21 (11.3%) | $0.21 | $0.19 | 16,565 | $24.65 M |
| 12/23/2024 | $0.20 | $0.21 (6.12%) | $0.21 | $0.19 | 41,634 | $24.33 M |
| 12/20/2024 | $0.21 | $0.21 (4.2%) | $0.21 | $0.19 | 23,658 | $24.96 M |
| 12/19/2024 | $0.21 | $0.21 (1.9%) | $0.21 | $0.18 | 74,481 | $24.81 M |
| 12/18/2024 | $0.20 | $0.21 (1.32%) | $0.21 | $0.19 | 33,227 | $26.06 M |
| 12/17/2024 | $0.21 | $0.21 (1.5%) | $0.21 | $0.18 | 13,503 | $27.63 M |
| 12/16/2024 | $0.19 | $0.20 (5.26%) | $0.21 | $0.18 | 32,223 | $28.73 M |
| 12/13/2024 | $0.20 | $0.20 (3.21%) | $0.22 | $0.17 | 46,336 | $26.53 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.
