New Zealand markets open in 2 hours 15 minutes

CXApp Inc. (CXAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1200-0.0700 (-3.20%)
As of 03:44PM EDT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20242.13002.21002.12002.12002.120095,887
23 Jul 20242.15002.26002.14002.19002.1900152,600
22 Jul 20242.17002.24002.09702.20002.2000220,900
19 Jul 20242.29002.31002.10002.17002.1700234,200
18 Jul 20242.33002.38402.16002.23002.2300188,200
17 Jul 20242.45002.55002.31002.34002.3400222,500
16 Jul 20242.52002.56002.48002.52002.5200174,300
15 Jul 20242.56002.60002.46002.50002.5000241,600
12 Jul 20242.42002.50902.40002.47002.4700194,100
11 Jul 20242.55002.66002.32002.37002.3700561,100
10 Jul 20242.31002.55002.31002.48002.4800457,100
09 Jul 20242.26002.39502.17002.35002.3500325,200
08 Jul 20242.21002.31002.13002.23002.2300334,900
05 Jul 20242.11002.17002.07002.16002.1600199,500
03 Jul 20242.08002.17002.06002.07002.0700157,900
02 Jul 20242.00002.10002.00002.08002.0800181,000
01 Jul 20242.03002.08002.00002.01002.0100262,800
28 Jun 20242.17002.18002.01002.02002.0200655,700
27 Jun 20242.22002.22002.11002.15002.1500222,700
26 Jun 20242.04002.28002.04002.22002.2200281,800
25 Jun 20242.13002.15002.06002.06502.0650203,800
24 Jun 20242.30002.30002.05002.11002.1100279,400
21 Jun 20242.19002.30002.15002.28002.2800204,400
20 Jun 20242.25002.28002.16002.21002.2100386,000
18 Jun 20242.32002.33002.25002.26002.2600258,700
17 Jun 20242.40002.40002.33002.34002.3400220,500
14 Jun 20242.36002.41902.30002.38002.3800206,900
13 Jun 20242.47002.50002.37002.41002.4100276,800
12 Jun 20242.56002.62502.46002.51002.5100352,700
11 Jun 20242.49002.51002.40002.49502.4950215,500
10 Jun 20242.62002.63002.51002.51002.5100256,600
07 Jun 20242.54002.68002.48002.62002.6200359,700
06 Jun 20242.72002.72002.53002.56002.5600288,800
05 Jun 20242.66002.76002.56002.71002.7100387,100
04 Jun 20242.72002.78002.51002.65002.6500628,200
03 Jun 20242.34002.69002.30002.67002.67001,169,500
31 May 20242.33002.47002.31002.36002.3600448,200
30 May 20242.29002.39602.21002.38002.3800961,900
29 May 20242.55002.56002.02002.28002.28001,705,200
28 May 20242.90002.91002.62002.70002.70001,092,500
24 May 20243.16003.19002.75002.88502.88502,767,500
23 May 20243.47003.47003.18003.30003.30002,773,200
22 May 20243.15003.29103.09003.26003.2600665,600
21 May 20243.33003.37703.10003.14003.1400868,400
20 May 20243.08003.30002.98503.26003.2600658,500
17 May 20243.17003.20002.95503.06003.06001,020,500
16 May 20243.29003.32003.20003.20003.2000449,800
15 May 20243.26003.35003.11003.33003.3300772,000
14 May 20243.28003.38003.17503.26003.26001,088,500
13 May 20243.55003.68003.27003.35003.35001,139,700
10 May 20243.50003.81903.47003.54003.54001,033,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...