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

CXApp Inc. - Class A Common Stock (NQ:CXAI)

0.7322 +0.0895 (+13.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 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 (%)
Sep 05, 2025 0.6700 0.7325 0.6500 0.7322 922,495 +0.09(+13.93%)
Sep 04, 2025 0.6780 0.6807 0.6130 0.6427 914,774 -0.04(-5.67%)
Sep 03, 2025 0.7274 0.7274 0.6780 0.6813 866,648 -0.04(-5.22%)
Sep 02, 2025 0.7500 0.7500 0.7041 0.7188 601,439 -0.03(-4.49%)
Aug 29, 2025 0.7983 0.7983 0.7401 0.7526 481,462 -0.04(-5.62%)
Aug 28, 2025 0.7874 0.8000 0.7800 0.7974 361,323 +0.02(+2.23%)
Aug 27, 2025 0.8089 0.8119 0.7800 0.7800 322,444 -0.03(-3.42%)
Aug 26, 2025 0.7900 0.8154 0.7850 0.8076 256,334 +0.01(+1.71%)
Aug 25, 2025 0.8020 0.8252 0.7902 0.7940 424,940 -0.01(-0.75%)
Aug 22, 2025 0.7500 0.8096 0.7200 0.8000 767,204 +0.05(+6.41%)
Aug 21, 2025 0.7431 0.7674 0.7431 0.7518 386,612 -0.00(-0.15%)
Aug 20, 2025 0.7790 0.7888 0.7500 0.7529 820,492 -0.03(-3.59%)
Aug 19, 2025 0.8265 0.8300 0.7800 0.7809 758,063 -0.04(-5.35%)
Aug 18, 2025 0.8183 0.8489 0.8106 0.8250 418,153 -0.00(-0.11%)
Aug 15, 2025 0.8400 0.8400 0.8008 0.8259 642,063 -0.01(-1.37%)
Aug 14, 2025 0.8600 0.8760 0.8000 0.8374 1,209,765 -0.03(-3.20%)
Aug 13, 2025 0.9500 0.9578 0.8600 0.8651 1,539,903 -0.03(-3.47%)
Aug 12, 2025 0.9100 0.9250 0.8765 0.8962 810,857 +0.01(+1.00%)
Aug 11, 2025 0.9300 0.9390 0.8710 0.8873 524,107 -0.03(-3.27%)
Aug 08, 2025 0.9100 0.9299 0.8900 0.9173 279,609 +0.03(+2.84%)
Aug 07, 2025 0.9300 0.9328 0.8800 0.8920 312,434 -0.02(-2.31%)
Aug 06, 2025 0.9230 0.9500 0.9050 0.9131 195,722 -0.01(-1.43%)
Aug 05, 2025 0.9435 0.9449 0.8808 0.9263 462,680 -0.02(-1.82%)
Aug 04, 2025 0.9146 0.9548 0.9119 0.9435 268,619 +0.03(+3.16%)
Aug 01, 2025 0.9115 0.9484 0.8860 0.9146 505,635 -0.01(-1.00%)
Jul 31, 2025 1.000 0.9999 0.9188 0.9238 521,583 -0.06(-5.68%)
Jul 30, 2025 1.000 1.020 0.9694 0.9794 372,034 -0.03(-3.03%)
Jul 29, 2025 1.050 1.059 0.9830 1.010 314,779 -0.01(-0.98%)
Jul 28, 2025 1.080 1.090 1.000 1.020 492,380 -0.06(-5.56%)
Jul 25, 2025 1.120 1.120 1.060 1.080 353,938 -0.01(-0.92%)
Jul 24, 2025 1.110 1.130 1.080 1.090 469,851 -0.03(-2.68%)
Jul 23, 2025 1.080 1.130 1.070 1.120 739,103 +0.04(+3.70%)
Jul 22, 2025 1.120 1.120 1.030 1.080 469,479 -0.03(-2.70%)
Jul 21, 2025 1.030 1.150 1.028 1.110 2,144,728 +0.09(+8.82%)
Jul 18, 2025 1.050 1.060 1.010 1.020 367,163 -0.02(-1.92%)
Jul 17, 2025 1.010 1.060 0.9871 1.040 619,491 +0.03(+2.97%)
Jul 16, 2025 0.9892 1.010 0.9610 1.010 382,521 +0.04(+4.11%)
Jul 15, 2025 1.010 1.010 0.9700 0.9701 373,579 -0.03(-2.99%)
Jul 14, 2025 1.000 1.020 0.9900 1.000 387,189 +0.00(+0.32%)
Jul 11, 2025 1.010 1.028 0.9903 0.9968 127,132 -0.02(-2.27%)
Jul 10, 2025 1.000 1.020 0.9741 1.020 349,184 +0.02(+2.00%)
Jul 09, 2025 1.020 1.020 0.9902 1.000 251,503 +0.00(+0.00%)
Jul 08, 2025 0.9800 1.030 0.9600 1.000 447,583 +0.05(+5.22%)
Jul 07, 2025 1.020 1.040 0.9501 0.9504 822,682 -0.10(-9.49%)
Jul 03, 2025 1.070 1.070 1.050 1.050 233,946 +0.02(+1.94%)
Jul 02, 2025 1.010 1.050 1.010 1.030 390,570 +0.02(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.