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

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

3.255 -0.005 (-0.15%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
May 14, 2024 3.280 3.380 3.175 3.260 1,086,539 -0.09(-2.69%)
May 13, 2024 3.550 3.680 3.270 3.350 1,130,933 -0.19(-5.37%)
May 10, 2024 3.500 3.819 3.470 3.540 1,033,403 +0.07(+2.02%)
May 09, 2024 3.490 3.600 3.410 3.470 435,291 -0.05(-1.42%)
May 08, 2024 3.580 3.600 3.420 3.520 366,413 -0.04(-1.12%)
May 07, 2024 3.850 3.900 3.410 3.560 1,044,636 -0.22(-5.82%)
May 06, 2024 3.400 4.060 3.400 3.780 2,290,320 +0.41(+12.17%)
May 03, 2024 3.530 3.530 3.320 3.370 541,556 -0.07(-2.03%)
May 02, 2024 3.430 3.560 3.310 3.440 627,269 +0.07(+2.08%)
May 01, 2024 3.320 3.635 3.250 3.370 1,265,783 +0.01(+0.30%)
Apr 30, 2024 3.440 3.560 3.340 3.360 579,588 -0.15(-4.27%)
Apr 29, 2024 3.650 3.780 3.411 3.510 878,923 -0.18(-4.88%)
Apr 26, 2024 3.260 3.750 3.220 3.690 1,972,649 +0.48(+14.95%)
Apr 25, 2024 3.440 3.500 3.160 3.210 926,450 -0.27(-7.76%)
Apr 24, 2024 3.600 3.610 3.340 3.480 867,956 -0.04(-1.14%)
Apr 23, 2024 3.560 3.640 3.420 3.520 1,154,284 -0.10(-2.76%)
Apr 22, 2024 3.490 3.680 3.390 3.620 1,416,955 +0.14(+4.02%)
Apr 19, 2024 3.170 3.630 3.150 3.480 2,831,954 +0.31(+9.78%)
Apr 18, 2024 4.080 4.110 3.105 3.170 4,852,100 -1.03(-24.52%)
Apr 17, 2024 5.190 5.430 4.080 4.200 23,201,248 +0.29(+7.42%)
Apr 16, 2024 3.990 4.150 3.800 3.910 3,311,391 -0.32(-7.57%)
Apr 15, 2024 4.280 4.580 4.100 4.230 1,751,008 -0.16(-3.64%)
Apr 12, 2024 4.220 4.420 3.940 4.390 2,001,801 +0.06(+1.39%)
Apr 11, 2024 4.650 4.828 4.220 4.330 2,731,557 -0.40(-8.46%)
Apr 10, 2024 4.680 5.155 4.511 4.730 3,367,078 -0.11(-2.27%)
Apr 09, 2024 5.480 5.740 4.750 4.840 7,354,232 -0.67(-12.16%)
Apr 08, 2024 5.000 6.580 4.950 5.510 24,269,238 +0.56(+11.31%)
Apr 05, 2024 4.610 5.400 4.610 4.950 7,420,923 +0.26(+5.54%)
Apr 04, 2024 4.890 5.150 4.308 4.690 6,141,427 -0.25(-5.06%)
Apr 03, 2024 4.750 5.610 4.730 4.940 30,698,792 +0.46(+10.27%)
Apr 02, 2024 4.890 5.160 4.110 4.480 18,333,780 -1.67(-27.15%)
Apr 01, 2024 3.780 7.070 3.530 6.150 239,222,256 +3.70(+151.02%)
Mar 28, 2024 2.430 2.635 2.390 2.450 893,952 +0.07(+2.94%)
Mar 27, 2024 2.300 2.470 2.150 2.380 796,260 +0.08(+3.48%)
Mar 26, 2024 2.350 2.383 2.220 2.300 382,566 -0.04(-1.71%)
Mar 25, 2024 2.360 2.440 2.310 2.340 838,997 -0.05(-2.09%)
Mar 22, 2024 2.430 2.525 2.330 2.390 651,136 -0.09(-3.63%)
Mar 21, 2024 2.880 2.960 2.420 2.480 1,821,214 -0.33(-11.74%)
Mar 20, 2024 2.610 2.960 2.480 2.810 1,561,739 +0.24(+9.34%)
Mar 19, 2024 2.700 2.770 2.220 2.570 1,811,995 -0.26(-9.19%)
Mar 18, 2024 3.000 3.000 2.660 2.830 2,066,840 -0.08(-2.75%)
Mar 15, 2024 2.690 3.310 2.660 2.910 6,139,649 +0.26(+9.60%)
Mar 14, 2024 3.090 3.110 2.470 2.655 5,407,806 -0.59(-18.06%)
Mar 13, 2024 2.260 3.330 2.170 3.240 24,962,768 +1.21(+59.61%)
Mar 12, 2024 1.980 2.090 1.830 2.030 956,130 +0.10(+5.18%)
Mar 11, 2024 1.850 1.970 1.780 1.930 685,306 +0.05(+2.66%)
Mar 08, 2024 2.190 2.305 1.750 1.880 1,964,531 -0.24(-11.32%)
Mar 07, 2024 2.110 2.300 2.060 2.120 1,362,553 -0.01(-0.47%)
Mar 06, 2024 2.090 2.350 1.960 2.130 2,296,126 +0.02(+0.95%)
Mar 05, 2024 2.590 2.600 1.910 2.110 2,617,081 -0.43(-16.93%)
Mar 04, 2024 2.960 3.270 2.350 2.540 5,521,339 -0.28(-9.93%)
Mar 01, 2024 2.720 3.450 2.610 2.820 6,535,974 -0.16(-5.37%)
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 99,722,608 +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%)
Feb 01, 2024 1.160 1.180 1.110 1.150 195,411 +0.03(+2.68%)
Jan 31, 2024 1.220 1.220 1.080 1.120 449,770 -0.09(-7.44%)
Jan 30, 2024 1.210 1.270 1.170 1.210 229,315 -0.01(-0.82%)
Jan 29, 2024 1.240 1.320 1.200 1.220 542,477 +0.00(+0.00%)
Jan 26, 2024 1.160 1.280 1.160 1.220 267,345 +0.05(+4.27%)
Jan 25, 2024 1.290 1.320 1.145 1.170 388,099 -0.08(-6.40%)
Jan 24, 2024 1.370 1.370 1.230 1.250 561,903 -0.07(-5.30%)
Jan 23, 2024 1.430 1.700 1.220 1.320 2,325,349 -0.06(-4.35%)
Jan 22, 2024 1.120 1.620 1.112 1.380 5,694,156 +0.24(+21.05%)
Jan 19, 2024 1.070 1.150 1.030 1.140 216,840 +0.10(+9.62%)
Jan 18, 2024 1.090 1.090 1.040 1.040 98,324 -0.02(-1.89%)
Jan 17, 2024 1.050 1.070 1.030 1.060 140,825 -0.02(-1.85%)
Jan 16, 2024 1.160 1.170 1.060 1.080 338,355 -0.10(-8.47%)
Jan 12, 2024 1.220 1.241 1.150 1.180 115,971 -0.03(-2.48%)
Jan 11, 2024 1.250 1.250 1.170 1.210 172,416 -0.04(-3.20%)
Jan 10, 2024 1.220 1.260 1.200 1.250 189,026 +0.03(+2.46%)
Jan 09, 2024 1.190 1.230 1.160 1.220 184,192 +0.03(+2.52%)
Jan 08, 2024 1.210 1.231 1.120 1.190 616,668 -0.02(-1.65%)
Jan 05, 2024 1.200 1.240 1.195 1.210 126,782 +0.01(+0.83%)
Jan 04, 2024 1.210 1.230 1.180 1.200 212,268 +0.00(+0.00%)
Jan 03, 2024 1.240 1.260 1.170 1.200 383,914 -0.05(-4.00%)
Jan 02, 2024 1.340 1.340 1.230 1.250 535,572 -0.04(-3.10%)
Dec 29, 2023 1.340 1.380 1.290 1.290 404,592 -0.07(-5.15%)
Dec 28, 2023 1.340 1.390 1.330 1.360 232,530 +0.02(+1.49%)
Dec 27, 2023 1.400 1.410 1.320 1.340 231,148 -0.03(-2.19%)
Dec 26, 2023 1.340 1.430 1.310 1.370 303,236 +0.02(+1.48%)
Dec 22, 2023 1.270 1.370 1.270 1.350 276,236 +0.06(+4.65%)
Dec 21, 2023 1.300 1.329 1.250 1.290 186,936 +0.00(+0.00%)
Dec 20, 2023 1.310 1.360 1.250 1.290 433,449 -0.03(-2.27%)
Dec 19, 2023 1.290 1.360 1.290 1.320 242,290 +0.03(+2.33%)
Dec 18, 2023 1.340 1.350 1.280 1.290 370,655 -0.01(-0.77%)
Dec 15, 2023 1.420 1.440 1.230 1.300 628,215 -0.11(-7.80%)
Dec 14, 2023 1.390 1.490 1.390 1.410 327,594 +0.03(+2.17%)
Dec 13, 2023 1.450 1.450 1.370 1.380 139,957 -0.06(-4.17%)
Dec 12, 2023 1.420 1.440 1.360 1.440 161,614 +0.01(+0.70%)
Dec 11, 2023 1.450 1.500 1.360 1.430 489,274 +0.03(+2.14%)
Dec 08, 2023 1.410 1.440 1.380 1.400 123,926 -0.02(-1.41%)
Dec 07, 2023 1.450 1.470 1.370 1.420 162,806 -0.01(-0.70%)
Dec 06, 2023 1.500 1.500 1.390 1.430 212,222 -0.03(-2.05%)
Dec 05, 2023 1.510 1.590 1.450 1.460 241,886 -0.04(-2.67%)
Dec 04, 2023 1.460 1.540 1.450 1.500 317,051 +0.01(+0.67%)
Dec 01, 2023 1.370 1.547 1.350 1.490 349,494 +0.12(+8.76%)
Nov 30, 2023 1.360 1.400 1.350 1.370 195,254 +0.01(+0.74%)
Nov 29, 2023 1.390 1.440 1.360 1.360 275,960 +0.00(+0.00%)
Nov 28, 2023 1.340 1.431 1.340 1.360 185,391 -0.01(-0.73%)
Nov 27, 2023 1.390 1.410 1.350 1.370 164,740 +0.00(+0.00%)
Nov 24, 2023 1.400 1.420 1.350 1.370 111,786 -0.04(-2.84%)
Nov 22, 2023 1.500 1.530 1.381 1.410 282,123 -0.05(-3.42%)
Nov 21, 2023 1.470 1.485 1.410 1.460 162,150 -0.05(-3.31%)
Nov 20, 2023 1.400 1.545 1.370 1.510 562,387 +0.15(+11.03%)
Nov 17, 2023 1.390 1.390 1.250 1.360 372,097 +0.00(+0.00%)
Nov 16, 2023 1.530 1.530 1.310 1.360 367,566 -0.11(-7.48%)
Nov 15, 2023 1.650 1.650 1.430 1.470 1,060,094 +0.07(+5.00%)
Nov 14, 2023 1.600 1.609 1.400 1.400 956,089 -0.08(-5.41%)
Nov 13, 2023 1.430 1.520 1.330 1.480 665,771 +0.12(+8.82%)
Nov 10, 2023 1.250 1.360 1.200 1.360 453,755 +0.11(+8.80%)
Nov 09, 2023 1.310 1.330 1.232 1.250 227,548 -0.04(-3.47%)
Nov 08, 2023 1.390 1.390 1.260 1.295 351,447 -0.08(-6.16%)
Nov 07, 2023 1.460 1.460 1.320 1.380 335,100 -0.01(-0.72%)
Nov 06, 2023 1.610 1.640 1.350 1.390 843,633 -0.18(-11.46%)
Nov 03, 2023 1.400 1.670 1.380 1.570 1,088,324 +0.19(+13.77%)
Nov 02, 2023 1.220 1.450 1.220 1.380 895,968 +0.17(+14.05%)
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.