CXApp Inc. CXAI
1.38 USD +0.01 (+0.73%)
Regular-session close
1.37 -0.01 -0.47%
After hours · Nov 13, 7:59 PM ET
1.26 Day range 1.39
1.19 52-week range 26.60
- YTD
- -91.69%
- 1 year
- -94.63%
CXAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.38 | 1.39 | 1.26 | 1.38 | +0.01 | +0.73% | 93,243 |
| Nov 12, 2026 | 1.36 | 1.45 | 1.32 | 1.37 | -0.05 | -3.52% | 48,700 |
| Nov 11, 2026 | 1.43 | 1.46 | 1.34 | 1.42 | +0.01 | +0.71% | 43,300 |
| Nov 10, 2026 | 1.35 | 1.47 | 1.32 | 1.41 | +0.03 | +2.17% | 79,900 |
| Nov 9, 2026 | 1.39 | 1.45 | 1.35 | 1.38 | +0.02 | +1.47% | 78,500 |
| Nov 6, 2026 | 1.20 | 1.39 | 1.20 | 1.36 | +0.17 | +14.29% | 118,400 |
| Nov 5, 2026 | 1.51 | 1.51 | 1.12 | 1.19 | -0.35 | -22.73% | 277,100 |
| Nov 4, 2026 | 1.48 | 1.55 | 1.43 | 1.54 | +0.06 | +4.05% | 306,400 |
| Nov 3, 2026 | 1.35 | 1.50 | 1.35 | 1.48 | +0.13 | +9.63% | 121,700 |
| Nov 2, 2026 | 1.33 | 1.43 | 1.33 | 1.35 | +0.02 | +1.50% | 114,200 |
| Oct 30, 2026 | 1.51 | 1.52 | 1.26 | 1.33 | -0.18 | -11.92% | 158,000 |
| Oct 29, 2026 | 1.53 | 1.64 | 1.51 | 1.51 | -0.05 | -3.21% | 139,500 |
| Oct 28, 2026 | 1.75 | 1.79 | 1.52 | 1.56 | -0.19 | -10.86% | 91,900 |
| Oct 27, 2026 | 1.78 | 1.84 | 1.75 | 1.75 | -0.01 | -0.57% | 20,200 |
| Oct 26, 2026 | 1.81 | 1.85 | 1.73 | 1.76 | -0.07 | -3.83% | 54,800 |
| Oct 23, 2026 | 1.86 | 1.90 | 1.75 | 1.83 | -0.03 | -1.61% | 92,700 |
| Oct 22, 2026 | 1.95 | 2.10 | 1.84 | 1.86 | -0.06 | -3.12% | 167,400 |
| Oct 21, 2026 | 1.94 | 2.05 | 1.89 | 1.92 | -0.05 | -2.54% | 24,700 |
| Oct 20, 2026 | 1.89 | 2.05 | 1.87 | 1.97 | +0.08 | +4.23% | 37,800 |
| Oct 19, 2026 | 2.00 | 2.03 | 1.87 | 1.89 | -0.03 | -1.56% | 82,700 |
| Oct 16, 2026 | 1.95 | 2.00 | 1.89 | 1.92 | -0.02 | -1.03% | 30,500 |
| Oct 15, 2026 | 1.82 | 2.05 | 1.75 | 1.94 | +0.07 | +3.74% | 74,800 |
| Oct 14, 2026 | 1.99 | 2.00 | 1.86 | 1.87 | -0.13 | -6.50% | 54,300 |
| Oct 13, 2026 | 1.98 | 2.06 | 1.90 | 2.00 | +0.02 | +1.01% | 19,200 |
| Oct 12, 2026 | 2.16 | 2.16 | 1.96 | 1.98 | -0.18 | -8.33% | 67,400 |
| Oct 9, 2026 | 2.04 | 2.22 | 2.03 | 2.16 | +0.15 | +7.46% | 89,600 |
| Oct 8, 2026 | 1.90 | 2.06 | 1.89 | 2.01 | +0.12 | +6.35% | 94,700 |
| Oct 7, 2026 | 1.85 | 2.30 | 1.85 | 1.89 | +0.03 | +1.61% | 523,500 |
| Oct 6, 2026 | 2.00 | 2.02 | 1.84 | 1.86 | -0.23 | -11.00% | 216,100 |
| Oct 5, 2026 | 2.30 | 2.38 | 2.09 | 2.09 | -0.24 | -10.30% | 155,600 |
| Oct 2, 2026 | 2.52 | 2.60 | 2.29 | 2.33 | -0.10 | -4.12% | 103,500 |
| Oct 1, 2026 | 2.63 | 2.63 | 2.36 | 2.43 | -0.11 | -4.33% | 122,300 |
| Sep 30, 2026 | 2.63 | 2.79 | 2.52 | 2.54 | +0.01 | +0.40% | 128,500 |
| Sep 29, 2026 | 2.52 | 2.62 | 2.47 | 2.53 | 0.00 | 0.00% | 50,100 |
| Sep 28, 2026 | 2.54 | 2.54 | 2.45 | 2.53 | +0.04 | +1.61% | 31,200 |
| Sep 25, 2026 | 2.54 | 2.54 | 2.46 | 2.49 | -0.09 | -3.49% | 30,600 |
| Sep 24, 2026 | 2.48 | 2.60 | 2.40 | 2.58 | +0.08 | +3.20% | 54,200 |
| Sep 23, 2026 | 2.52 | 2.63 | 2.47 | 2.50 | -0.02 | -0.79% | 74,800 |
| Sep 22, 2026 | 2.51 | 2.65 | 2.41 | 2.52 | +0.01 | +0.40% | 68,200 |
| Sep 21, 2026 | 2.53 | 2.58 | 2.50 | 2.51 | +0.03 | +1.21% | 29,300 |
| Sep 18, 2026 | 2.50 | 2.58 | 2.45 | 2.48 | -0.05 | -1.98% | 77,800 |
| Sep 17, 2026 | 2.55 | 2.61 | 2.49 | 2.53 | +0.07 | +2.85% | 67,500 |
| Sep 16, 2026 | 2.57 | 2.58 | 2.39 | 2.46 | -0.12 | -4.65% | 114,100 |
| Sep 15, 2026 | 2.69 | 2.76 | 2.52 | 2.58 | -0.11 | -4.09% | 101,900 |
| Sep 14, 2026 | 2.83 | 2.94 | 2.67 | 2.69 | -0.15 | -5.28% | 277,300 |
| Sep 11, 2026 | 2.97 | 3.09 | 2.81 | 2.84 | -0.11 | -3.73% | 81,900 |
| Sep 10, 2026 | 3.00 | 3.08 | 2.89 | 2.95 | -0.09 | -2.96% | 126,200 |
| Sep 9, 2026 | 3.11 | 3.16 | 3.00 | 3.04 | -0.10 | -3.18% | 122,300 |
| Sep 8, 2026 | 3.40 | 3.44 | 3.14 | 3.14 | -0.27 | -7.92% | 278,600 |
| Sep 4, 2026 | 3.42 | 3.53 | 3.22 | 3.41 | -0.01 | -0.29% | 247,000 |
| Sep 3, 2026 | 3.65 | 3.79 | 3.40 | 3.42 | -0.17 | -4.74% | 213,400 |
| Sep 2, 2026 | 3.50 | 3.62 | 3.33 | 3.59 | +0.06 | +1.70% | 55,300 |
| Sep 1, 2026 | 3.59 | 3.65 | 3.44 | 3.53 | -0.13 | -3.55% | 74,100 |
| Aug 31, 2026 | 3.56 | 3.76 | 3.53 | 3.66 | +0.05 | +1.39% | 82,600 |
| Aug 28, 2026 | 3.91 | 3.92 | 3.54 | 3.61 | -0.35 | -8.84% | 119,500 |
| Aug 27, 2026 | 3.93 | 4.14 | 3.81 | 3.96 | +0.03 | +0.76% | 114,100 |
| Aug 26, 2026 | 3.86 | 4.05 | 3.72 | 3.93 | +0.04 | +1.03% | 165,200 |
| Aug 25, 2026 | 3.79 | 3.95 | 3.70 | 3.89 | -0.01 | -0.26% | 67,400 |
| Aug 24, 2026 | 3.87 | 4.00 | 3.44 | 3.90 | +0.05 | +1.30% | 433,500 |
| Aug 21, 2026 | 3.92 | 4.12 | 3.82 | 3.85 | -0.09 | -2.28% | 256,800 |
| Aug 20, 2026 | 4.46 | 4.67 | 3.70 | 3.94 | -0.65 | -14.16% | 924,000 |
| Aug 19, 2026 | 4.05 | 4.60 | 3.94 | 4.59 | +0.33 | +7.75% | 667,200 |
| Aug 18, 2026 | 4.35 | 4.88 | 4.02 | 4.26 | -0.19 | -4.27% | 2,369,000 |
| Aug 17, 2026 | 5.35 | 5.40 | 4.45 | 4.45 | -1.10 | -19.82% | 349,550 |
| Aug 14, 2026 | 6.20 | 6.30 | 4.65 | 5.55 | -3.25 | -36.93% | 868,030 |
65 days, newest first. Daily bars as drawn on the CXAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.