Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Class A Common Stock (NQ: CXAI )

1.610 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.630 1.650 1.550 1.610 420,903 -0.02(-1.23%)
Feb 13, 2025 1.560 1.640 1.510 1.630 579,309 +0.08(+5.16%)
Feb 12, 2025 1.510 1.560 1.462 1.550 485,997 +0.03(+1.97%)
Feb 11, 2025 1.550 1.580 1.471 1.520 454,548 +0.00(+0.00%)
Feb 10, 2025 1.620 1.637 1.500 1.520 718,237 -0.09(-5.59%)
Feb 07, 2025 1.560 1.620 1.545 1.610 525,534 +0.05(+3.21%)
Feb 06, 2025 1.540 1.630 1.530 1.560 411,676 +0.02(+1.30%)
Feb 05, 2025 1.540 1.570 1.480 1.540 487,294 +0.02(+1.32%)
Feb 04, 2025 1.480 1.580 1.470 1.520 498,117 +0.03(+2.01%)
Feb 03, 2025 1.420 1.500 1.420 1.490 290,135 -0.02(-1.32%)
Jan 31, 2025 1.560 1.600 1.500 1.510 670,117 -0.02(-1.31%)
Jan 30, 2025 1.520 1.600 1.500 1.530 871,571 +0.00(+0.00%)
Jan 29, 2025 1.610 1.610 1.510 1.530 662,395 -0.10(-6.13%)
Jan 28, 2025 1.610 1.640 1.550 1.630 624,139 +0.03(+1.87%)
Jan 27, 2025 1.620 1.690 1.515 1.600 916,235 -0.11(-6.43%)
Jan 24, 2025 1.810 1.860 1.650 1.710 1,958,877 -0.12(-6.56%)
Jan 23, 2025 1.880 1.910 1.782 1.830 1,171,451 -0.07(-3.68%)
Jan 22, 2025 1.800 2.030 1.770 1.900 4,734,667 +0.16(+9.20%)
Jan 21, 2025 1.790 1.849 1.710 1.740 556,544 -0.05(-2.79%)
Jan 17, 2025 1.890 1.930 1.765 1.790 486,560 -0.10(-5.29%)
Jan 16, 2025 1.840 1.910 1.775 1.890 464,136 +0.07(+3.85%)
Jan 15, 2025 1.800 1.850 1.730 1.820 654,679 +0.09(+5.20%)
Jan 14, 2025 1.770 1.824 1.690 1.730 626,057 +0.04(+2.37%)
Jan 13, 2025 1.780 1.820 1.640 1.690 717,976 -0.14(-7.65%)
Jan 10, 2025 1.900 1.940 1.780 1.830 999,134 -0.12(-6.39%)
Jan 08, 2025 1.970 2.002 1.870 1.955 785,694 -0.10(-5.10%)
Jan 07, 2025 2.300 2.350 2.020 2.060 1,433,581 -0.21(-9.05%)
Jan 06, 2025 2.340 2.536 2.140 2.265 3,655,036 +0.02(+0.67%)
Jan 03, 2025 2.020 2.304 2.000 2.250 2,156,238 +0.25(+12.50%)
Jan 02, 2025 1.850 2.050 1.830 2.000 973,653 +0.18(+9.89%)
Dec 31, 2024 1.820 0 -0.17(-8.54%)
Dec 30, 2024 2.000 2.085 1.820 1.990 1,735,782 -0.08(-3.86%)
Dec 27, 2024 2.050 2.250 1.910 2.070 3,379,330 +0.04(+1.97%)
Dec 26, 2024 1.600 2.045 1.590 2.030 3,481,598 +0.46(+29.30%)
Dec 24, 2024 1.560 1.600 1.500 1.570 427,953 +0.02(+1.29%)
Dec 23, 2024 1.620 1.670 1.530 1.550 596,873 -0.04(-2.52%)
Dec 20, 2024 1.550 1.680 1.530 1.590 982,670 +0.01(+0.32%)
Dec 19, 2024 1.670 1.730 1.540 1.585 1,066,163 -0.07(-4.52%)
Dec 18, 2024 1.790 1.950 1.640 1.660 1,927,316 -0.10(-5.68%)
Dec 17, 2024 1.850 1.960 1.731 1.760 1,314,533 -0.07(-3.83%)
Dec 16, 2024 1.710 1.900 1.690 1.830 1,437,161 +0.14(+8.28%)
Dec 13, 2024 1.770 1.810 1.660 1.690 846,632 -0.09(-5.06%)
Dec 12, 2024 1.780 1.960 1.770 1.780 1,036,059 -0.02(-1.11%)
Dec 11, 2024 2.120 2.120 1.800 1.800 2,540,599 -0.33(-15.49%)
Dec 10, 2024 2.090 2.500 2.010 2.130 6,102,780 -0.12(-5.33%)
Dec 09, 2024 2.150 2.340 1.887 2.250 7,715,691 +0.24(+11.94%)
Dec 06, 2024 1.590 2.090 1.560 2.010 8,467,297 +0.48(+31.37%)
Dec 05, 2024 1.510 1.680 1.460 1.530 1,440,641 +0.00(+0.00%)
Dec 04, 2024 1.570 1.610 1.490 1.530 517,824 -0.04(-2.55%)
Dec 03, 2024 1.660 1.680 1.520 1.570 525,442 -0.07(-4.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.