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 (%)
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%)
Jul 03, 2023 11.00 11.00 10.40 10.58 228,352 -0.34(-3.11%)
Jun 30, 2023 10.56 11.25 10.42 10.92 577,928 +0.47(+4.50%)
Jun 29, 2023 10.16 10.70 9.910 10.45 387,588 -0.03(-0.29%)
Jun 28, 2023 9.290 10.62 9.290 10.48 1,052,456 +1.19(+12.81%)
Jun 27, 2023 9.900 9.980 9.119 9.290 737,912 -0.38(-3.93%)
Jun 26, 2023 10.56 11.30 9.660 9.670 762,983 -0.93(-8.77%)
Jun 23, 2023 11.70 11.70 10.32 10.60 939,898 -1.29(-10.85%)
Jun 22, 2023 11.80 12.00 11.20 11.89 774,304 -0.01(-0.08%)
Jun 21, 2023 13.18 13.49 10.95 11.90 1,243,919 -1.70(-12.50%)
Jun 20, 2023 10.93 14.14 10.80 13.60 2,718,269 +2.57(+23.30%)
Jun 16, 2023 11.24 11.57 10.75 11.03 626,987 -0.21(-1.87%)
Jun 15, 2023 10.60 11.90 10.50 11.24 1,510,055 +0.64(+6.04%)
Jun 14, 2023 11.00 11.60 10.50 10.60 846,143 -0.76(-6.69%)
Jun 13, 2023 10.69 12.50 10.15 11.36 2,510,884 +0.57(+5.28%)
Jun 12, 2023 11.22 11.30 10.29 10.79 436,524 -0.57(-5.02%)
Jun 09, 2023 11.38 12.00 10.80 11.36 1,019,333 +0.22(+1.97%)
Jun 08, 2023 11.20 11.79 10.64 11.14 802,956 -0.13(-1.15%)
Jun 07, 2023 12.15 13.69 11.20 11.27 3,124,870 -0.53(-4.49%)
Jun 06, 2023 11.07 12.25 10.51 11.80 2,602,029 +0.27(+2.34%)
Jun 05, 2023 10.17 13.15 10.00 11.53 5,939,852 +1.55(+15.53%)
Jun 02, 2023 11.35 11.45 9.390 9.980 773,626 -0.81(-7.51%)
Jun 01, 2023 11.21 12.74 10.60 10.79 2,941,503 -1.51(-12.28%)
May 31, 2023 10.95 15.60 9.800 12.30 23,122,418 +1.10(+9.82%)
May 30, 2023 7.510 11.97 7.180 11.20 5,163,264 +3.91(+53.64%)
May 26, 2023 6.460 7.760 6.370 7.290 859,954 +0.69(+10.45%)
May 25, 2023 7.180 7.328 6.330 6.600 478,432 -0.37(-5.31%)
May 24, 2023 7.060 7.220 6.800 6.970 229,352 -0.29(-3.99%)
May 23, 2023 7.600 7.890 7.080 7.260 262,448 -0.30(-3.97%)
May 22, 2023 7.240 8.220 6.830 7.560 776,957 +0.36(+5.00%)
May 19, 2023 7.150 7.360 7.010 7.200 274,804 -0.16(-2.17%)
May 18, 2023 7.400 8.100 7.240 7.360 769,805 +0.19(+2.65%)
May 17, 2023 7.970 8.200 7.050 7.170 525,968 -0.96(-11.81%)
May 16, 2023 8.650 8.850 7.821 8.130 284,801 -0.48(-5.57%)
May 15, 2023 8.100 9.280 7.729 8.610 918,322 +0.06(+0.70%)
May 12, 2023 8.140 8.600 7.250 8.550 447,578 +0.62(+7.82%)
May 11, 2023 8.370 8.370 7.750 7.930 231,193 -0.34(-4.11%)
May 10, 2023 8.850 9.000 7.900 8.270 413,454 -0.88(-9.62%)
May 09, 2023 9.620 9.720 8.910 9.150 359,374 -0.37(-3.89%)
May 08, 2023 10.66 11.20 9.200 9.520 836,078 -0.95(-9.07%)
May 05, 2023 10.80 10.80 10.00 10.47 668,068 -0.21(-1.97%)
May 04, 2023 11.20 12.14 10.40 10.68 990,990 +0.38(+3.69%)
May 03, 2023 12.63 12.84 10.00 10.30 1,214,305 -2.98(-22.44%)
May 02, 2023 13.95 14.99 12.25 13.28 1,489,912 +0.14(+1.07%)
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.