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

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

0.7937 -0.0563 (-6.62%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 3, 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 (%)
Apr 02, 2025 0.8500 0.8789 0.8167 0.8451 189,545 -0.01(-1.32%)
Apr 01, 2025 0.8900 0.8994 0.8338 0.8564 241,950 -0.04(-4.83%)
Mar 31, 2025 0.8298 0.8999 0.7640 0.8999 465,264 +0.08(+9.61%)
Mar 28, 2025 0.8700 0.8799 0.8038 0.8210 241,198 -0.03(-3.60%)
Mar 27, 2025 0.8497 0.8875 0.8300 0.8517 205,855 -0.01(-0.72%)
Mar 26, 2025 0.9000 0.9199 0.8300 0.8579 341,040 -0.06(-6.92%)
Mar 25, 2025 0.9500 0.9600 0.8939 0.9217 403,286 -0.04(-3.73%)
Mar 24, 2025 0.9700 0.9987 0.9451 0.9574 341,832 +0.00(+0.45%)
Mar 21, 2025 0.9600 0.9800 0.9400 0.9531 257,309 -0.02(-1.55%)
Mar 20, 2025 0.9900 1.030 0.9615 0.9681 170,785 -0.02(-2.42%)
Mar 19, 2025 0.9600 1.050 0.9600 0.9921 257,795 +0.03(+3.14%)
Mar 18, 2025 1.020 1.030 0.9549 0.9619 186,965 -0.07(-6.61%)
Mar 17, 2025 0.9900 1.050 0.9800 1.030 375,292 +0.04(+4.04%)
Mar 14, 2025 0.9500 0.9985 0.9500 0.9900 220,268 +0.07(+7.33%)
Mar 13, 2025 0.9900 0.9900 0.8800 0.9224 299,360 -0.07(-6.83%)
Mar 12, 2025 0.9500 1.020 0.9500 0.9900 210,149 +0.04(+4.32%)
Mar 11, 2025 0.9149 0.9900 0.9149 0.9490 267,813 +0.03(+3.69%)
Mar 10, 2025 1.020 1.020 0.9010 0.9152 592,777 -0.13(-12.84%)
Mar 07, 2025 1.050 1.070 0.9702 1.050 445,010 -0.01(-0.94%)
Mar 06, 2025 1.080 1.120 1.020 1.060 253,448 -0.01(-0.93%)
Mar 05, 2025 1.050 1.090 1.040 1.070 218,219 +0.03(+2.88%)
Mar 04, 2025 1.060 1.125 0.9970 1.040 606,626 -0.05(-4.59%)
Mar 03, 2025 1.150 1.220 1.080 1.090 427,115 -0.06(-5.22%)
Feb 28, 2025 1.120 1.160 1.100 1.150 456,586 +0.02(+1.77%)
Feb 27, 2025 1.250 1.260 1.120 1.130 424,894 -0.11(-8.50%)
Feb 26, 2025 1.310 1.340 1.160 1.235 568,975 -0.04(-3.52%)
Feb 25, 2025 1.380 1.380 1.251 1.280 648,733 -0.11(-7.91%)
Feb 24, 2025 1.510 1.510 1.370 1.390 559,722 -0.11(-7.33%)
Feb 21, 2025 1.580 1.582 1.500 1.500 428,840 -0.07(-4.46%)
Feb 20, 2025 1.620 1.650 1.545 1.570 540,158 -0.04(-2.48%)
Feb 19, 2025 1.570 1.685 1.570 1.610 345,879 +0.03(+1.90%)
Feb 18, 2025 1.600 1.640 1.561 1.580 341,605 -0.03(-1.86%)
Feb 14, 2025 1.630 1.650 1.550 1.610 420,903 -0.02(-1.23%)
Feb 13, 2025 1.560 1.640 1.510 1.630 579,309 +0.08(+5.16%)
Feb 12, 2025 1.510 1.560 1.462 1.550 485,997 +0.03(+1.97%)
Feb 11, 2025 1.550 1.580 1.471 1.520 454,548 +0.00(+0.00%)
Feb 10, 2025 1.620 1.637 1.500 1.520 718,237 -0.09(-5.59%)
Feb 07, 2025 1.560 1.620 1.545 1.610 525,534 +0.05(+3.21%)
Feb 06, 2025 1.540 1.630 1.530 1.560 411,676 +0.02(+1.30%)
Feb 05, 2025 1.540 1.570 1.480 1.540 487,294 +0.02(+1.32%)
Feb 04, 2025 1.480 1.580 1.470 1.520 498,117 +0.03(+2.01%)
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 and Conditions.