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

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

3.295 +0.035 (+1.07%)
Streaming Delayed Price Updated: 3:42 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 (%)
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%)
Nov 01, 2023 1.200 1.240 1.180 1.210 231,130 -0.02(-1.63%)
Oct 31, 2023 1.200 1.256 1.180 1.230 275,388 +0.00(+0.00%)
Oct 30, 2023 1.220 1.260 1.170 1.230 266,148 +0.01(+0.82%)
Oct 27, 2023 1.300 1.300 1.200 1.220 297,501 -0.05(-3.94%)
Oct 26, 2023 1.350 1.360 1.250 1.270 332,466 -0.08(-5.93%)
Oct 25, 2023 1.390 1.469 1.340 1.350 264,139 -0.02(-1.46%)
Oct 24, 2023 1.350 1.420 1.331 1.370 214,439 +0.06(+4.58%)
Oct 23, 2023 1.360 1.410 1.300 1.310 240,033 -0.02(-1.87%)
Oct 20, 2023 1.380 1.420 1.300 1.335 269,050 -0.04(-3.26%)
Oct 19, 2023 1.530 1.560 1.350 1.380 456,597 -0.15(-9.80%)
Oct 18, 2023 1.620 1.620 1.530 1.530 253,753 -0.08(-4.97%)
Oct 17, 2023 1.620 1.650 1.600 1.610 141,255 -0.03(-1.83%)
Oct 16, 2023 1.580 1.680 1.530 1.640 352,373 +0.07(+4.46%)
Oct 13, 2023 1.550 1.580 1.480 1.570 337,330 +0.07(+4.67%)
Oct 12, 2023 1.540 1.590 1.460 1.500 236,004 -0.04(-2.60%)
Oct 11, 2023 1.630 1.670 1.530 1.540 393,032 -0.09(-5.52%)
Oct 10, 2023 1.650 1.670 1.605 1.630 249,936 +0.00(+0.00%)
Oct 09, 2023 1.680 1.770 1.590 1.630 289,760 -0.05(-2.98%)
Oct 06, 2023 1.750 1.810 1.630 1.680 587,790 -0.09(-5.08%)
Oct 05, 2023 1.720 1.770 1.650 1.770 324,121 +0.08(+4.73%)
Oct 04, 2023 1.720 1.790 1.660 1.690 329,769 -0.04(-2.31%)
Oct 03, 2023 1.790 1.830 1.720 1.730 441,109 -0.07(-3.89%)
Oct 02, 2023 1.900 1.970 1.690 1.800 963,022 -0.01(-0.55%)
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 6.120 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 +1.72(+18.07%)
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%)
May 01, 2023 13.89 16.00 12.61 13.14 4,484,902 +0.55(+4.37%)
Apr 28, 2023 10.88 17.64 10.10 12.59 15,931,554 +2.49(+24.65%)
Apr 27, 2023 8.590 12.15 8.560 10.10 7,410,749 +0.83(+8.95%)
Apr 26, 2023 11.52 11.60 9.010 9.270 6,508,414 -3.23(-25.84%)
Apr 25, 2023 8.640 13.66 8.050 12.50 53,776,656 +6.21(+98.73%)
Apr 24, 2023 8.060 8.750 6.261 6.290 1,398,567 -1.78(-22.06%)
Apr 21, 2023 10.50 10.95 8.000 8.070 1,392,151 -2.70(-25.07%)
Apr 20, 2023 11.20 12.45 10.42 10.77 3,952,779 -0.50(-4.44%)
Apr 19, 2023 9.650 12.50 9.560 11.27 9,510,532 +1.07(+10.49%)
Apr 18, 2023 11.18 12.96 10.20 10.20 4,313,779 -2.25(-18.07%)
Apr 17, 2023 12.10 12.50 9.000 12.45 8,103,064 -1.40(-10.11%)
Apr 14, 2023 18.75 21.00 11.50 13.85 38,028,504 +6.72(+94.25%)
Apr 13, 2023 2.750 9.730 2.700 7.130 163,139,712 +5.53(+345.62%)
Apr 12, 2023 1.360 1.640 1.290 1.600 3,916,946 +0.27(+20.30%)
Apr 11, 2023 1.420 1.440 1.210 1.330 137,322 -0.11(-7.64%)
Apr 10, 2023 1.480 1.490 1.360 1.440 103,350 -0.06(-4.00%)
Apr 06, 2023 1.530 1.648 1.350 1.500 86,133 -0.07(-4.46%)
Apr 05, 2023 1.870 1.901 1.300 1.570 300,476 -0.27(-14.67%)
Apr 04, 2023 2.050 2.498 1.840 1.840 886,594 -0.13(-6.60%)
Apr 03, 2023 1.760 2.090 1.680 1.970 301,063 +0.16(+8.84%)
Mar 31, 2023 1.550 2.050 1.420 1.810 988,503 +0.30(+19.87%)
Mar 30, 2023 1.530 1.630 1.460 1.510 224,899 -0.02(-1.31%)
Mar 29, 2023 1.660 1.700 1.500 1.530 138,651 -0.13(-7.83%)
Mar 28, 2023 1.800 1.805 1.630 1.660 90,319 -0.16(-8.79%)
Mar 27, 2023 1.870 1.940 1.670 1.820 250,687 -0.09(-4.71%)
Mar 24, 2023 1.820 1.940 1.769 1.910 397,599 +0.01(+0.53%)
Mar 23, 2023 1.770 2.600 1.680 1.900 6,265,298 +0.20(+11.76%)
Mar 22, 2023 1.750 1.770 1.580 1.700 207,210 -0.13(-7.10%)
Mar 21, 2023 1.960 2.040 1.780 1.830 278,196 -0.12(-6.15%)
Mar 20, 2023 2.150 2.220 1.830 1.950 367,516 -0.73(-27.24%)
Mar 17, 2023 3.590 3.700 2.575 2.680 401,482 -1.39(-34.15%)
Mar 16, 2023 4.250 5.510 3.770 4.070 1,360,566 -0.03(-0.73%)
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.