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 )

1.410 +0.060 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.350 1.500 1.320 1.410 617,427 +0.06(+4.44%)
Nov 21, 2024 1.300 1.360 1.250 1.350 532,755 +0.05(+3.85%)
Nov 20, 2024 1.380 1.407 1.240 1.300 578,420 -0.08(-5.80%)
Nov 19, 2024 1.370 1.480 1.350 1.380 606,864 +0.02(+1.47%)
Nov 18, 2024 1.370 1.390 1.350 1.360 265,957 -0.03(-2.16%)
Nov 15, 2024 1.410 1.430 1.340 1.390 351,922 -0.04(-2.80%)
Nov 14, 2024 1.420 1.470 1.400 1.430 293,691 +0.01(+0.70%)
Nov 13, 2024 1.440 1.590 1.350 1.420 983,995 -0.32(-18.39%)
Nov 12, 2024 1.890 1.920 1.680 1.740 1,464,794 -0.10(-5.43%)
Nov 11, 2024 1.830 2.020 1.720 1.840 1,583,702 +0.18(+10.84%)
Nov 08, 2024 1.570 1.670 1.520 1.660 778,837 +0.11(+7.10%)
Nov 07, 2024 1.450 1.689 1.445 1.550 1,061,594 +0.13(+9.15%)
Nov 06, 2024 1.400 1.470 1.390 1.420 236,527 +0.01(+0.71%)
Nov 05, 2024 1.330 1.420 1.310 1.410 209,226 +0.06(+4.44%)
Nov 04, 2024 1.420 1.420 1.330 1.350 370,908 -0.05(-3.57%)
Nov 01, 2024 1.400 1.440 1.390 1.400 256,858 -0.01(-0.71%)
Oct 31, 2024 1.480 1.480 1.407 1.410 127,113 -0.04(-2.76%)
Oct 30, 2024 1.500 1.500 1.440 1.450 124,892 -0.05(-3.33%)
Oct 29, 2024 1.510 1.530 1.480 1.500 210,930 -0.02(-1.32%)
Oct 28, 2024 1.430 1.550 1.430 1.520 328,870 +0.09(+6.29%)
Oct 25, 2024 1.390 1.465 1.390 1.430 214,803 +0.03(+2.14%)
Oct 24, 2024 1.400 1.465 1.400 1.400 252,255 -0.03(-2.10%)
Oct 23, 2024 1.550 1.560 1.410 1.430 583,197 -0.13(-8.33%)
Oct 22, 2024 1.620 1.652 1.552 1.560 192,007 -0.06(-3.70%)
Oct 21, 2024 1.580 1.660 1.580 1.620 462,770 +0.03(+1.89%)
Oct 18, 2024 1.550 1.600 1.550 1.590 150,240 +0.02(+1.27%)
Oct 17, 2024 1.600 1.610 1.520 1.570 276,364 -0.03(-1.88%)
Oct 16, 2024 1.610 1.610 1.540 1.600 231,778 -0.01(-0.62%)
Oct 15, 2024 1.590 1.630 1.520 1.610 364,391 +0.01(+0.63%)
Oct 14, 2024 1.560 1.640 1.550 1.600 249,766 +0.02(+1.27%)
Oct 11, 2024 1.540 1.599 1.530 1.580 344,643 +0.02(+1.28%)
Oct 10, 2024 1.550 1.600 1.520 1.560 234,166 +0.00(+0.00%)
Oct 09, 2024 1.550 1.590 1.530 1.560 173,641 -0.01(-0.64%)
Oct 08, 2024 1.670 1.690 1.570 1.570 207,120 -0.11(-6.55%)
Oct 07, 2024 1.600 1.718 1.550 1.680 369,844 +0.11(+7.01%)
Oct 04, 2024 1.520 1.580 1.510 1.570 123,069 +0.05(+3.29%)
Oct 03, 2024 1.560 1.590 1.500 1.520 199,965 -0.05(-3.18%)
Oct 02, 2024 1.590 1.609 1.550 1.570 91,312 -0.02(-1.26%)
Oct 01, 2024 1.690 1.690 1.511 1.590 276,818 -0.09(-5.36%)
Sep 30, 2024 1.700 1.720 1.630 1.680 181,237 -0.03(-1.75%)
Sep 27, 2024 1.600 1.750 1.600 1.710 258,819 +0.11(+6.87%)
Sep 26, 2024 1.690 1.690 1.590 1.600 228,174 -0.01(-0.62%)
Sep 25, 2024 1.690 1.740 1.600 1.610 337,351 -0.07(-4.17%)
Sep 24, 2024 1.700 1.720 1.660 1.680 177,352 -0.02(-1.18%)
Sep 23, 2024 1.780 1.800 1.680 1.700 235,118 -0.08(-4.49%)
Sep 20, 2024 1.750 1.790 1.700 1.780 345,605 +0.03(+1.71%)
Sep 19, 2024 1.810 1.840 1.710 1.750 371,560 -0.04(-2.23%)
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%)
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.