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

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

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 29, 2023 1.630 1.870 1.630 1.810 1,138,278 +0.12(+7.10%)
Sep 28, 2023 1.700 1.804 1.520 1.690 2,047,762 +0.14(+9.03%)
Sep 27, 2023 1.590 1.590 1.480 1.550 755,179 +0.05(+3.68%)
Sep 26, 2023 1.530 1.568 1.290 1.495 704,669 -0.09(-5.97%)
Sep 25, 2023 1.530 1.637 1.550 1.590 628,008 +0.04(+2.58%)
Sep 22, 2023 1.630 1.720 1.510 1.550 1,011,263 -0.04(-2.52%)
Sep 21, 2023 1.660 1.710 1.560 1.590 587,273 -0.09(-5.36%)
Sep 20, 2023 1.690 1.750 1.650 1.680 433,749 +0.00(+0.00%)
Sep 19, 2023 1.680 1.780 1.620 1.680 764,878 -0.04(-2.33%)
Sep 18, 2023 1.770 1.850 1.700 1.720 891,751 -0.11(-6.01%)
Sep 15, 2023 1.900 1.900 1.770 1.830 943,326 -0.08(-4.19%)
Sep 14, 2023 1.900 2.020 1.700 1.910 1,387,700 -0.05(-2.55%)
Sep 13, 2023 1.910 2.260 1.890 1.960 5,574,628 +0.13(+7.10%)
Sep 12, 2023 1.970 1.980 1.750 1.830 3,656,007 -0.49(-21.12%)
Sep 11, 2023 2.880 2.320 2,836,369 -1.33(-36.41%)
Sep 06, 2023 3.648 0 -1.16(-24.15%)
Sep 05, 2023 3.110 5.690 3.100 4.810 11,488,733 +1.66(+52.70%)
Sep 01, 2023 3.970 3.970 2.920 3.150 1,218,128 -0.82(-20.65%)
Aug 31, 2023 4.390 4.428 3.880 3.970 372,060 -0.53(-11.78%)
Aug 30, 2023 4.750 4.900 4.450 4.500 144,072 -0.20(-4.26%)
Aug 29, 2023 4.500 4.930 4.410 4.700 134,076 +0.11(+2.40%)
Aug 28, 2023 4.400 4.690 4.360 4.590 117,225 +0.16(+3.61%)
Aug 25, 2023 4.410 4.460 4.168 4.430 111,764 +0.03(+0.68%)
Aug 24, 2023 4.780 4.780 4.330 4.400 157,709 -0.27(-5.78%)
Aug 23, 2023 4.530 4.788 4.380 4.670 213,245 -0.01(-0.21%)
Aug 22, 2023 4.760 4.770 4.450 4.680 183,539 +0.00(+0.00%)
Aug 21, 2023 4.150 4.790 4.000 4.680 259,229 +0.57(+13.87%)
Aug 18, 2023 4.200 4.320 4.060 4.110 175,225 -0.23(-5.30%)
Aug 17, 2023 5.000 5.010 4.310 4.340 326,513 -0.62(-12.50%)
Aug 16, 2023 6.020 6.100 4.900 4.960 397,521 -1.12(-18.42%)
Aug 15, 2023 6.290 6.490 6.080 6.080 211,162 -0.05(-0.82%)
Aug 14, 2023 6.630 6.630 6.070 6.130 214,767 -0.52(-7.82%)
Aug 11, 2023 6.500 6.920 6.500 6.650 177,163 -0.10(-1.48%)
Aug 10, 2023 6.320 6.910 6.320 6.750 228,911 +0.44(+6.97%)
Aug 09, 2023 6.530 6.590 6.230 6.310 141,350 -0.17(-2.62%)
Aug 08, 2023 6.660 6.700 6.370 6.480 157,171 -0.29(-4.28%)
Aug 07, 2023 7.270 7.270 6.550 6.770 317,153 -0.55(-7.51%)
Aug 04, 2023 7.820 7.850 7.210 7.320 318,713 -0.33(-4.31%)
Aug 03, 2023 7.020 8.080 7.000 7.650 656,410 +0.52(+7.29%)
Aug 02, 2023 7.220 7.400 6.750 7.130 411,052 -0.38(-5.06%)
Aug 01, 2023 6.570 7.839 6.560 7.510 1,391,885 +0.82(+12.26%)
Jul 31, 2023 6.500 6.690 6.290 6.690 313,041 +0.16(+2.45%)
Jul 28, 2023 6.280 6.660 6.200 6.530 491,808 +0.25(+3.98%)
Jul 27, 2023 6.800 6.925 6.100 6.280 723,950 -0.37(-5.56%)
Jul 26, 2023 6.850 6.905 6.460 6.650 472,084 -0.32(-4.59%)
Jul 25, 2023 6.890 7.138 6.683 6.970 652,064 +0.10(+1.46%)
Jul 24, 2023 7.020 7.178 6.850 6.870 310,515 -0.34(-4.72%)
Jul 21, 2023 7.210 8.200 7.130 7.210 1,661,358 +0.15(+2.12%)
Jul 20, 2023 7.540 7.750 6.870 7.060 713,234 -0.59(-7.71%)
Jul 19, 2023 8.150 8.190 7.590 7.650 424,169 -0.33(-4.20%)
Jul 18, 2023 8.560 8.560 7.650 7.985 769,447 -0.55(-6.50%)
Jul 17, 2023 8.410 8.790 8.225 8.540 361,630 +0.35(+4.27%)
Jul 14, 2023 9.700 9.700 8.140 8.190 955,296 -1.47(-15.22%)
Jul 13, 2023 9.540 10.09 9.450 9.660 373,106 +0.05(+0.52%)
Jul 12, 2023 9.810 9.810 9.230 9.610 288,408 +0.03(+0.31%)
Jul 11, 2023 9.610 10.20 9.500 9.580 470,798 +0.03(+0.31%)
Jul 10, 2023 9.850 9.950 9.150 9.550 616,748 -0.68(-6.65%)
Jul 07, 2023 10.30 10.53 9.780 10.23 526,598 -0.28(-2.66%)
Jul 06, 2023 10.46 10.52 9.880 10.51 303,829 -0.10(-0.94%)
Jul 05, 2023 10.58 11.31 10.42 10.61 637,515 +0.03(+0.28%)
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.