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

CXApp Inc. - Warrant (NQ: CXAIW )

0.2020 -0.0179 (-8.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 0.1893 0.2200 0.1822 0.2020 22,409 -0.02(-8.14%)
Jun 27, 2024 0.2400 0.2425 0.1819 0.2199 9,503 +0.01(+4.71%)
Jun 26, 2024 0.1900 0.2225 0.1899 0.2100 5,432 -0.01(-4.55%)
Jun 25, 2024 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.09%)
Jun 24, 2024 0.2080 0.2225 0.1601 0.2198 16,692 +0.01(+5.67%)
Jun 21, 2024 0.1614 0.2080 0.1510 0.2080 9,364 +0.01(+3.07%)
Jun 20, 2024 0.2018 0.2034 0.2018 0.2018 8,181 +0.01(+3.49%)
Jun 18, 2024 0.1700 0.2100 0.1434 0.1950 67,049 -0.02(-10.43%)
Jun 17, 2024 0.2200 0.2200 0.1850 0.2177 2,456 +0.01(+3.72%)
Jun 14, 2024 0.2275 0.2275 0.2095 0.2099 7,221 -0.00(-0.05%)
Jun 13, 2024 0.2104 0.2380 0.1711 0.2100 33,093 -0.02(-8.34%)
Jun 12, 2024 0.2295 0.2300 0.2291 0.2291 3,777 -0.00(-0.39%)
Jun 11, 2024 0.2000 0.2385 0.2023 0.2300 16,733 +0.00(+0.00%)
Jun 10, 2024 0.2400 0.2450 0.2020 0.2300 28,561 +0.01(+5.99%)
Jun 07, 2024 0.2051 0.2175 0.2051 0.2170 10,614 -0.00(-0.46%)
Jun 06, 2024 0.2000 0.2440 0.2018 0.2180 7,935 -0.00(-1.98%)
Jun 05, 2024 0.2380 0.2380 0.1920 0.2224 45,388 +0.03(+16.44%)
Jun 04, 2024 0.2450 0.2450 0.1910 0.1910 19,685 -0.05(-22.04%)
Jun 03, 2024 0.2098 0.2450 0.1843 0.2450 26,880 +0.04(+17.39%)
May 31, 2024 0.2095 0.2095 0.1969 0.2087 27,612 +0.02(+9.61%)
May 30, 2024 0.2145 0.2145 0.1810 0.1904 17,753 -0.00(-0.37%)
May 29, 2024 0.2250 0.2300 0.1826 0.1911 55,127 -0.05(-20.38%)
May 28, 2024 0.2150 0.2500 0.1810 0.2400 75,746 +0.02(+7.14%)
May 24, 2024 0.2500 0.2600 0.1806 0.2240 183,555 -0.05(-18.55%)
May 23, 2024 0.2500 0.2750 0.2297 0.2750 3,798 +0.03(+12.24%)
May 22, 2024 0.2372 0.2650 0.2338 0.2450 67,295 +0.00(+1.49%)
May 21, 2024 0.2480 0.2496 0.2203 0.2414 44,989 +0.02(+8.49%)
May 20, 2024 0.2500 0.2500 0.2151 0.2225 55,073 -0.01(-3.30%)
May 17, 2024 0.2326 0.2400 0.2300 0.2301 43,874 -0.00(-0.48%)
May 16, 2024 0.2286 0.2370 0.2190 0.2312 36,365 +0.00(+0.09%)
May 15, 2024 0.2250 0.2380 0.2011 0.2310 56,750 -0.01(-3.59%)
May 14, 2024 0.2700 0.2800 0.2005 0.2396 132,860 -0.02(-7.85%)
May 13, 2024 0.2334 0.2675 0.2334 0.2600 37,092 -0.01(-2.73%)
May 10, 2024 0.2675 0.2675 0.2226 0.2673 51,647 +0.01(+4.82%)
May 09, 2024 0.2680 0.2798 0.2263 0.2550 110,840 -0.02(-7.10%)
May 08, 2024 0.2700 0.2950 0.2425 0.2745 52,150 +0.00(+0.81%)
May 07, 2024 0.2895 0.3000 0.2616 0.2723 74,054 -0.01(-4.99%)
May 06, 2024 0.2601 0.3000 0.2550 0.2866 209,402 +0.02(+8.27%)
May 03, 2024 0.2748 0.2891 0.2500 0.2647 18,632 -0.01(-3.71%)
May 02, 2024 0.2895 0.2900 0.2655 0.2749 8,431 -0.01(-5.04%)
May 01, 2024 0.2950 0.2950 0.2559 0.2895 14,808 -0.00(-0.17%)
Apr 30, 2024 0.2936 0.2950 0.2499 0.2900 36,281 +0.01(+3.76%)
Apr 29, 2024 0.3500 0.3500 0.2600 0.2795 86,678 -0.03(-8.36%)
Apr 26, 2024 0.2860 0.3388 0.2620 0.3050 171,118 +0.02(+8.93%)
Apr 25, 2024 0.3035 0.3100 0.2426 0.2800 103,179 -0.03(-10.60%)
Apr 24, 2024 0.3150 0.3200 0.2512 0.3132 37,979 +0.03(+9.89%)
Apr 23, 2024 0.2900 0.3144 0.2801 0.2850 17,021 -0.01(-4.04%)
Apr 22, 2024 0.2904 0.3000 0.2525 0.2970 35,434 +0.00(+0.34%)
Apr 19, 2024 0.2700 0.3260 0.2600 0.2960 201,344 +0.03(+9.71%)
Apr 18, 2024 0.3400 0.3689 0.2600 0.2698 228,328 -0.08(-22.91%)
Apr 17, 2024 0.4500 0.4900 0.3400 0.3500 318,831 +0.02(+4.51%)
Apr 16, 2024 0.4428 0.4470 0.3337 0.3349 189,632 -0.04(-9.49%)
Apr 15, 2024 0.3670 0.4295 0.3322 0.3700 240,484 +0.01(+2.83%)
Apr 12, 2024 0.3625 0.4940 0.3300 0.3598 572,324 -0.05(-12.65%)
Apr 11, 2024 0.5400 0.5400 0.3901 0.4119 216,689 -0.07(-14.19%)
Apr 10, 2024 0.4789 0.5388 0.4323 0.4800 188,743 -0.00(-0.83%)
Apr 09, 2024 0.6483 0.6483 0.4122 0.4840 332,463 -0.07(-12.21%)
Apr 08, 2024 0.4600 0.6500 0.4062 0.5513 908,582 +0.12(+28.21%)
Apr 05, 2024 0.4100 0.4700 0.3522 0.4300 884,462 +0.08(+22.86%)
Apr 04, 2024 0.3400 0.4100 0.3000 0.3500 553,898 +0.05(+16.71%)
Apr 03, 2024 0.3500 0.3900 0.2802 0.2999 505,996 -0.00(-0.03%)
Apr 02, 2024 0.3200 0.3490 0.2351 0.3000 490,012 -0.10(-25.00%)
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.