Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.745 -0.045 (-2.51%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 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 18, 2024 1.820 1.870 1.780 1.790 246,982 -0.04(-2.19%)
Sep 17, 2024 1.900 1.923 1.780 1.830 304,513 -0.05(-2.66%)
Sep 16, 2024 1.940 1.950 1.850 1.880 200,896 -0.04(-2.08%)
Sep 13, 2024 1.870 1.988 1.870 1.920 253,410 +0.04(+2.13%)
Sep 12, 2024 1.860 1.900 1.820 1.880 298,180 +0.03(+1.62%)
Sep 11, 2024 1.820 1.880 1.760 1.850 388,132 +0.03(+1.65%)
Sep 10, 2024 1.830 1.870 1.750 1.820 198,010 +0.00(+0.00%)
Sep 09, 2024 1.800 1.918 1.800 1.820 285,904 +0.03(+1.68%)
Sep 06, 2024 1.920 1.969 1.770 1.790 541,946 -0.14(-7.25%)
Sep 05, 2024 1.990 2.070 1.905 1.930 346,375 +0.00(+0.00%)
Sep 04, 2024 1.900 1.990 1.860 1.930 296,379 +0.01(+0.52%)
Sep 03, 2024 2.100 2.113 1.885 1.920 504,138 -0.17(-8.13%)
Aug 30, 2024 2.060 2.160 2.060 2.090 358,270 -0.02(-0.95%)
Aug 29, 2024 2.080 2.290 2.080 2.110 521,007 +0.03(+1.44%)
Aug 28, 2024 2.200 2.210 2.070 2.080 564,626 -0.14(-6.31%)
Aug 27, 2024 2.350 2.364 2.200 2.220 581,921 -0.18(-7.50%)
Aug 26, 2024 2.500 2.590 2.380 2.400 662,619 -0.14(-5.51%)
Aug 23, 2024 2.440 2.620 2.410 2.540 716,377 +0.09(+3.67%)
Aug 22, 2024 2.720 2.850 2.440 2.450 1,389,580 -0.27(-9.93%)
Aug 21, 2024 2.440 2.740 2.390 2.720 2,992,108 +0.31(+12.86%)
Aug 20, 2024 2.390 2.470 2.300 2.410 1,037,843 -0.01(-0.41%)
Aug 19, 2024 2.210 2.480 2.110 2.420 1,817,971 +0.14(+6.14%)
Aug 16, 2024 2.420 2.421 2.160 2.280 2,326,638 -0.14(-5.79%)
Aug 15, 2024 2.370 2.500 2.200 2.420 4,257,463 +0.18(+8.04%)
Aug 14, 2024 2.600 2.720 2.140 2.240 9,188,278 -0.47(-17.34%)
Aug 13, 2024 2.430 3.760 2.400 2.710 188,181,056 +1.24(+84.35%)
Aug 12, 2024 2.010 2.030 1.090 1.470 8,964,883 -0.51(-25.76%)
Aug 09, 2024 1.970 2.030 1.910 1.980 218,689 +0.03(+1.54%)
Aug 08, 2024 1.820 1.980 1.820 1.950 162,503 +0.14(+7.73%)
Aug 07, 2024 1.880 1.930 1.770 1.810 109,812 -0.05(-2.69%)
Aug 06, 2024 1.930 1.996 1.830 1.860 216,039 -0.09(-4.62%)
Aug 05, 2024 1.610 2.039 1.610 1.950 571,973 +0.06(+3.17%)
Aug 02, 2024 1.880 1.930 1.850 1.890 301,376 -0.06(-3.08%)
Aug 01, 2024 2.060 2.130 1.930 1.950 297,929 -0.11(-5.34%)
Jul 31, 2024 2.120 2.230 2.060 2.060 264,962 -0.03(-1.44%)
Jul 30, 2024 2.200 2.200 2.080 2.090 185,207 -0.08(-3.69%)
Jul 29, 2024 2.230 2.250 2.100 2.170 149,418 -0.08(-3.56%)
Jul 26, 2024 2.240 2.390 2.180 2.250 192,684 +0.04(+1.81%)
Jul 25, 2024 2.110 2.360 2.100 2.210 322,682 +0.08(+3.76%)
Jul 24, 2024 2.130 2.210 2.110 2.130 103,876 -0.06(-2.74%)
Jul 23, 2024 2.150 2.260 2.140 2.190 152,695 -0.01(-0.45%)
Jul 22, 2024 2.170 2.240 2.097 2.200 220,597 +0.03(+1.38%)
Jul 19, 2024 2.290 2.310 2.100 2.170 234,172 -0.06(-2.69%)
Jul 18, 2024 2.330 2.384 2.160 2.230 187,974 -0.11(-4.70%)
Jul 17, 2024 2.450 2.550 2.310 2.340 222,413 -0.18(-7.14%)
Jul 16, 2024 2.520 2.560 2.480 2.520 171,309 +0.02(+0.80%)
Jul 15, 2024 2.560 2.600 2.460 2.500 241,209 +0.03(+1.21%)
Jul 12, 2024 2.420 2.509 2.400 2.470 194,141 +0.10(+4.22%)
Jul 11, 2024 2.550 2.660 2.320 2.370 561,071 -0.11(-4.44%)
Jul 10, 2024 2.310 2.550 2.310 2.480 450,055 +0.13(+5.53%)
Jul 09, 2024 2.260 2.395 2.170 2.350 325,207 +0.12(+5.38%)
Jul 08, 2024 2.210 2.310 2.130 2.230 334,170 +0.07(+3.24%)
Jul 05, 2024 2.110 2.170 2.070 2.160 199,453 +0.09(+4.35%)
Jul 03, 2024 2.080 2.170 2.060 2.070 157,895 -0.01(-0.48%)
Jul 02, 2024 2.000 2.100 2.000 2.080 178,848 +0.07(+3.48%)
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.