Free Trial

CXApp (CXAI) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free CXAI Stock Alerts
$2.70
-0.18 (-6.25%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestTrends

CXApp Stock Price Performance

5 Day
Performance
-6.41%
1 Month
Performance
-23.08%
3 Month
Performance
-9.40%
6 Month
Performance
+98.53%
Year-To-Date
Performance
+109.30%
1 Year
Performance
-62.96%
Receive CXAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CXApp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

CXAI Stock Chart for Wednesday, May, 29, 2024

CXAI Chart by TradingView

CXApp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.89$2.70
-6.57%		$2.91$2.621.08 million shs$41.18 million
05/27/2024$2.89$2.89
+0.17%		$3.19$2.752.78 million shs$44.07 million
05/24/2024$3.30$2.89
-12.58%		$3.19$2.752.74 million shs$44.00 million
05/23/2024$3.26$3.30
+1.23%		$3.47$3.181.13 million shs$50.33 million
05/22/2024$3.14$3.26
+3.82%		$3.29$3.09575,590 shs$49.72 million
05/21/2024$3.26$3.14
-3.68%		$3.38$3.10862,325 shs$47.89 million
05/20/2024$3.06$3.26
+6.54%		$3.30$2.99653,412 shs$49.72 million
05/17/2024$3.20$3.06
-4.38%		$3.20$2.96989,173 shs$46.67 million
05/16/2024$3.33$3.20
-3.90%		$3.32$3.20448,814 shs$48.80 million
05/15/2024$3.26$3.33
+2.15%		$3.35$3.11770,163 shs$50.78 million
05/14/2024$3.35$3.26
-2.69%		$3.38$3.181.08 million shs$49.73 million
05/13/2024$3.54$3.35
-5.37%		$3.68$3.281.12 million shs$51.09 million
05/10/2024$3.47$3.54
+2.02%		$3.82$3.471.02 million shs$54.00 million
05/09/2024$3.52$3.47
-1.42%		$3.60$3.41429,299 shs$52.93 million
05/08/2024$3.56$3.52
-1.12%		$3.60$3.42362,837 shs$53.68 million
05/07/2024$3.78$3.56
-5.82%		$3.90$3.411.04 million shs$54.29 million
05/06/2024$3.37$3.78
+12.17%		$4.06$3.402.29 million shs$57.65 million
05/03/2024$3.44$3.37
-2.03%		$3.53$3.32539,671 shs$51.39 million
05/02/2024$3.37$3.44
+2.08%		$3.56$3.31621,259 shs$52.46 million
05/01/2024$3.36$3.37
+0.30%		$3.64$3.261.26 million shs$51.39 million
04/30/2024$3.51$3.36
-4.27%		$3.56$3.34571,239 shs$51.24 million
04/29/2024$3.69$3.51
-4.88%		$3.78$3.41871,428 shs$53.54 million
04/26/2024$3.21$3.69
+14.95%		$3.75$3.221.96 million shs$56.27 million
04/25/2024$3.48$3.21
-7.76%		$3.50$3.16923,632 shs$48.95 million
04/24/2024$3.52$3.48
-1.14%		$3.61$3.34859,575 shs$53.07 million
04/23/2024$3.62$3.52
-2.76%		$3.64$3.431.15 million shs$53.68 million
04/22/2024$3.48$3.62
+4.02%		$3.68$3.391.41 million shs$55.21 million
04/19/2024$3.17$3.48
+9.78%		$3.63$3.152.82 million shs$53.07 million
04/18/2024$4.20$3.17
-24.52%		$4.11$3.114.83 million shs$48.34 million
04/17/2024$3.91$4.20
+7.42%		$5.43$4.0823.19 million shs$64.05 million
04/16/2024$4.23$3.91
-7.57%		$4.15$3.803.22 million shs$59.63 million
04/15/2024$4.39$4.23
-3.64%		$4.58$4.101.75 million shs$64.52 million
04/12/2024$4.33$4.39
+1.39%		$4.42$3.941.96 million shs$66.95 million
04/11/2024$4.73$4.33
-8.46%		$4.83$4.222.73 million shs$66.05 million
04/10/2024$4.84$4.73
-2.27%		$5.16$4.513.35 million shs$72.13 million
04/09/2024$5.51$4.84
-12.16%		$5.74$4.757.34 million shs$73.81 million
04/08/2024$4.95$5.51
+11.31%		$6.58$4.9624.25 million shs$84.03 million
04/05/2024$4.69$4.95
+5.54%		$5.40$4.617.36 million shs$75.49 million
04/04/2024$4.94$4.69
-5.06%		$5.15$4.316.13 million shs$71.52 million
04/03/2024$4.48$4.94
+10.27%		$5.61$4.7330.69 million shs$75.34 million
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/02/2024$6.15$4.48
-27.15%		$5.16$4.1118.27 million shs$68.32 million
04/01/2024$2.45$6.15
+151.02%		$7.07$3.53239.01 million shs$93.81 million
03/29/2024$2.45$2.45$2.64$2.39893,952 shs$37.36 million
03/28/2024$2.38$2.45
+2.94%		$2.63$2.39884,547 shs$37.36 million
03/27/2024$2.30$2.38
+3.48%		$2.47$2.15796,054 shs$36.30 million
03/26/2024$2.34$2.30
-1.71%		$2.38$2.22379,689 shs$35.08 million
03/25/2024$2.39$2.34
-2.09%		$2.44$2.31837,544 shs$35.69 million
03/22/2024$2.48$2.39
-3.63%		$2.52$2.33649,508 shs$36.45 million
03/21/2024$2.81$2.48
-11.74%		$2.96$2.421.80 million shs$37.83 million
03/20/2024$2.57$2.81
+9.34%		$2.96$2.481.56 million shs$42.85 million
03/19/2024$2.83$2.57
-9.19%		$2.77$2.221.80 million shs$39.19 million
03/18/2024$2.91$2.83
-2.75%		$3.00$2.662.06 million shs$43.16 million
03/15/2024$2.66$2.91
+9.60%		$3.31$2.666.12 million shs$44.38 million
03/14/2024$3.24$2.66
-18.06%		$3.11$2.475.35 million shs$40.49 million
03/13/2024$2.03$3.24
+59.61%		$3.33$2.1724.73 million shs$49.41 million
03/12/2024$1.93$2.03
+5.18%		$2.09$1.83946,223 shs$30.96 million
03/11/2024$1.88$1.93
+2.66%		$1.97$1.78683,377 shs$29.43 million
03/08/2024$2.12$1.88
-11.32%		$2.31$1.751.96 million shs$28.67 million
03/07/2024$2.13$2.12
-0.47%		$2.30$2.061.35 million shs$32.34 million
03/06/2024$2.11$2.13
+0.95%		$2.35$1.972.30 million shs$32.48 million
03/05/2024$2.54$2.11
-16.93%		$2.60$1.912.62 million shs$32.18 million
03/04/2024$2.82$2.54
-9.93%		$3.27$2.355.52 million shs$38.74 million
03/01/2024$2.98$2.82
-5.37%		$3.45$2.616.51 million shs$43.01 million
02/29/2024$2.37$2.98
+25.74%		$3.45$2.3719.87 million shs$45.45 million
02/28/2024$2.82$2.37
-15.96%		$2.89$2.317.91 million shs$36.14 million

Related Companies:
This page (NASDAQ:CXAI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends