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

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

3.230 +0.090 (+2.87%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 2024 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 29, 2024 2.470 3.450 2.370 2.980 19,862,516 +0.61(+25.74%)
Feb 28, 2024 2.800 2.900 2.310 2.370 7,907,826 -0.45(-15.96%)
Feb 27, 2024 1.670 3.450 1.530 2.820 99,721,840 +1.27(+81.94%)
Feb 26, 2024 1.270 1.630 1.270 1.550 1,339,551 +0.28(+21.57%)
Feb 23, 2024 1.320 1.336 1.200 1.275 353,948 -0.07(-4.85%)
Feb 22, 2024 1.410 1.459 1.320 1.340 374,227 -0.04(-2.90%)
Feb 21, 2024 1.410 1.447 1.360 1.380 201,149 -0.10(-6.76%)
Feb 20, 2024 1.470 1.520 1.350 1.480 472,924 -0.06(-3.90%)
Feb 16, 2024 1.630 1.790 1.450 1.540 1,903,757 -0.01(-0.65%)
Feb 15, 2024 1.510 1.657 1.400 1.550 2,154,319 +0.19(+13.97%)
Feb 14, 2024 1.300 1.380 1.270 1.360 261,916 +0.08(+6.25%)
Feb 13, 2024 1.270 1.330 1.220 1.280 288,700 -0.05(-3.76%)
Feb 12, 2024 1.300 1.450 1.300 1.330 510,553 +0.03(+2.31%)
Feb 09, 2024 1.300 1.470 1.270 1.300 1,063,200 +0.05(+4.00%)
Feb 08, 2024 1.230 1.280 1.220 1.250 392,425 +0.05(+4.17%)
Feb 07, 2024 1.220 1.230 1.150 1.200 151,905 -0.01(-0.41%)
Feb 06, 2024 1.180 1.260 1.125 1.205 393,676 +0.02(+1.26%)
Feb 05, 2024 1.140 1.200 1.100 1.190 371,676 +0.06(+5.31%)
Feb 02, 2024 1.130 1.170 1.113 1.130 203,334 -0.02(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.