New Zealand markets closed

CXApp Inc. (CXAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.5400+0.0700 (+2.02%)
At close: 04:00PM EDT
3.5100 -0.03 (-0.85%)
After hours: 07:57PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.50003.81903.47003.54003.54001,023,000
09 May 20243.49003.60003.41003.47003.4700437,200
08 May 20243.58003.60003.42003.52003.5200369,400
07 May 20243.85003.90003.41003.56003.56001,045,900
06 May 20243.40004.06003.40003.78003.78002,293,400
03 May 20243.53003.53003.32003.37003.3700541,600
02 May 20243.43003.56003.31003.44003.4400627,400
01 May 20243.32003.63503.25003.37003.37001,268,600
30 Apr 20243.44003.56003.34003.36003.3600582,800
29 Apr 20243.65003.78003.41103.51003.5100880,800
26 Apr 20243.26003.75003.22003.69003.69001,972,600
25 Apr 20243.44003.50003.16003.21003.2100930,600
24 Apr 20243.60003.61003.34003.48003.4800879,200
23 Apr 20243.56003.64003.42003.52003.52001,171,900
22 Apr 20243.49003.68003.39003.62003.62001,428,400
19 Apr 20243.17003.63003.15003.48003.48002,809,800
18 Apr 20244.08004.11003.10503.17003.17004,860,100
17 Apr 20245.19005.43004.08004.20004.200023,233,800
16 Apr 20243.99004.15003.80003.91003.91003,416,800
15 Apr 20244.28004.58004.10004.23004.23001,757,800
12 Apr 20244.22004.42003.94004.39004.39001,980,600
11 Apr 20244.65004.82804.22004.33004.33002,740,000
10 Apr 20244.68005.15504.51104.73004.73003,369,100
09 Apr 20245.48005.74004.75004.84004.84007,364,400
08 Apr 20245.00006.58004.95005.51005.510024,307,800
05 Apr 20244.61005.40004.61004.95004.95007,390,000
04 Apr 20244.89005.15004.30804.69004.69006,150,100
03 Apr 20244.75005.61004.73004.94004.940030,724,800
02 Apr 20244.89005.16004.11004.48004.480018,410,900
01 Apr 20243.78007.07003.53006.15006.1500239,762,100
28 Mar 20242.43002.63502.39002.45002.4500894,000
27 Mar 20242.30002.47002.15002.38002.3800796,400
26 Mar 20242.35002.38302.22002.30002.3000384,300
25 Mar 20242.36002.44002.31002.34002.3400839,100
22 Mar 20242.43002.52502.33002.39002.3900649,700
21 Mar 20242.88002.96002.42002.48002.48001,822,900
20 Mar 20242.61002.96002.48002.81002.81001,568,700
19 Mar 20242.70002.77002.22002.57002.57001,812,700
18 Mar 20243.00003.00002.66002.83002.83002,068,600
15 Mar 20242.69003.31002.66002.91002.91006,116,400
14 Mar 20243.09003.11002.47002.65502.65505,418,900
13 Mar 20242.26003.33002.17003.24003.240025,039,200
12 Mar 20241.98002.09001.83002.03002.0300961,800
11 Mar 20241.85001.97001.78001.93001.9300689,000
08 Mar 20242.19002.30501.75001.88001.88001,961,300
07 Mar 20242.11002.30002.06002.12002.12001,362,600
06 Mar 20242.09002.35001.96002.13002.13002,305,300
05 Mar 20242.59002.60001.91002.11002.11002,648,900
04 Mar 20242.96003.27002.35002.54002.54005,532,200
01 Mar 20242.72003.45002.61002.82002.82006,511,800
29 Feb 20242.47003.45002.37002.98002.980019,911,800
28 Feb 20242.80002.90002.31002.37002.37007,942,100
27 Feb 20241.67003.45001.53002.82002.8200100,179,100
26 Feb 20241.27001.63001.27001.55001.55001,344,400
23 Feb 20241.32001.33601.20001.27501.2750353,900
22 Feb 20241.41001.45901.32001.34001.3400376,700
21 Feb 20241.41001.44701.36001.38001.3800201,600
20 Feb 20241.47001.52001.35001.48001.4800473,200
16 Feb 20241.63001.79001.45001.54001.54001,894,200
15 Feb 20241.51001.65701.40001.55001.55002,160,000
14 Feb 20241.30001.38001.27001.36001.3600317,600
13 Feb 20241.27001.33001.22001.28001.2800288,700
12 Feb 20241.30001.45001.30001.33001.3300510,900
09 Feb 20241.30001.47001.27001.30001.30001,063,200
08 Feb 20241.23001.28001.22001.25001.2500415,400
07 Feb 20241.22001.23001.15001.20001.2000151,900
06 Feb 20241.18001.26001.12501.20501.2050393,700
05 Feb 20241.14001.20001.10001.19001.1900371,700
02 Feb 20241.13001.17001.11301.13001.1300198,600
01 Feb 20241.16001.18001.11001.15001.1500196,900
31 Jan 20241.22001.22001.08001.12001.1200449,800
30 Jan 20241.21001.27001.17001.21001.2100238,300
29 Jan 20241.24001.32001.20001.22001.2200542,500
26 Jan 20241.16001.28001.16001.22001.2200267,300
25 Jan 20241.29001.32001.14501.17001.1700388,100
24 Jan 20241.37001.37001.23001.25001.2500566,900
23 Jan 20241.43001.70001.22001.32001.32002,322,300
22 Jan 20241.12001.62001.11201.38001.38005,709,100
19 Jan 20241.07001.15001.03001.14001.1400211,600
18 Jan 20241.09001.09001.04001.04001.0400104,700
17 Jan 20241.05001.07001.03001.06001.0600141,900
16 Jan 20241.16001.17001.06001.08001.0800339,300
12 Jan 20241.22001.24101.15001.18001.1800115,100
11 Jan 20241.25001.25001.17001.21001.2100172,400
10 Jan 20241.22001.26001.20001.25001.2500189,900
09 Jan 20241.19001.23001.16001.22001.2200188,500
08 Jan 20241.21001.23101.12001.19001.1900618,300
05 Jan 20241.20001.24001.19501.21001.2100126,100
04 Jan 20241.21001.23001.18001.20001.2000212,900
03 Jan 20241.24001.26001.17001.20001.2000388,400
02 Jan 20241.34001.34001.23001.25001.2500540,600
29 Dec 20231.34001.38001.29001.29001.2900403,300
28 Dec 20231.34001.39001.33001.36001.3600234,300
27 Dec 20231.40001.41001.32001.34001.3400233,400
26 Dec 20231.34001.43001.31001.37001.3700304,300
22 Dec 20231.27001.37001.27001.35001.3500274,900
21 Dec 20231.30001.33001.25001.29001.2900186,900
20 Dec 20231.31001.36001.25001.29001.2900434,800
19 Dec 20231.29001.36001.29001.32001.3200245,200
18 Dec 20231.34001.35001.28001.29001.2900371,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...