Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CXAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 1.60 | -0.11 | -6.43% | 1.62 | 1.69 | 1.515 | 909,960 |
| Jan 24 2025 | 1.71 | -0.19 | -10.00% | 1.81 | 1.86 | 1.65 | 1,937,552 |
| Jan 23 2025 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Jan 22 2025 | 1.90 | 0.16 | 9.20% | 1.80 | 2.0301 | 1.80 | 4,493,014 |
| Jan 21 2025 | 1.74 | -0.05 | -2.79% | 1.8495 | 1.8495 | 1.71 | 545,512 |
| Jan 17 2025 | 1.79 | -0.10 | -5.29% | 1.89 | 1.93 | 1.765 | 486,354 |
| Jan 16 2025 | 1.89 | 0.07 | 3.85% | 1.84 | 1.91 | 1.775 | 464,431 |
| Jan 15 2025 | 1.82 | 0.09 | 5.20% | 1.80 | 1.85 | 1.73 | 654,704 |
| Jan 14 2025 | 1.73 | 0.04 | 2.37% | 1.77 | 1.8242 | 1.69 | 627,057 |
| Jan 13 2025 | 1.69 | -0.14 | -7.65% | 1.78 | 1.82 | 1.64 | 718,649 |
| Jan 10 2025 | 1.83 | -0.13 | -6.39% | 1.87 | 1.9133 | 1.78 | 957,756 |
| Jan 08 2025 | 1.955 | -0.11 | -5.10% | 1.9724 | 1.9976 | 1.87 | 714,362 |
| Jan 07 2025 | 2.06 | -0.21 | -9.05% | 2.2473 | 2.35 | 2.02 | 1,390,625 |
| Jan 06 2025 | 2.265 | 0.02 | 0.67% | 2.34 | 2.536 | 2.14 | 3,596,160 |
| Jan 03 2025 | 2.25 | 0.25 | 12.50% | 2.0001 | 2.3036 | 2.00 | 2,124,765 |
| Jan 02 2025 | 2.00 | 0.18 | 9.89% | 1.90 | 2.05 | 1.83 | 968,645 |
| Dec 31 2024 | 1.82 | -0.17 | -8.54% | 2.03 | 2.04 | 1.77 | 987,046 |
| Dec 30 2024 | 1.99 | -0.08 | -3.86% | 2.038 | 2.0848 | 1.82 | 1,710,412 |
| Dec 27 2024 | 2.07 | 0.04 | 1.97% | 2.02 | 2.25 | 1.91 | 3,315,321 |
| Dec 26 2024 | 2.03 | 0.46 | 29.30% | 1.60 | 2.045 | 1.59 | 3,481,915 |
| Dec 24 2024 | 1.57 | 0.02 | 1.29% | 1.56 | 1.60 | 1.50 | 427,953 |
| Dec 23 2024 | 1.55 | -0.04 | -2.52% | 1.6374 | 1.67 | 1.53 | 579,142 |
| Dec 20 2024 | 1.59 | 0.01 | 0.63% | 1.605 | 1.6797 | 1.5301 | 964,093 |
| Dec 19 2024 | 1.58 | -0.08 | -4.82% | 1.7099 | 1.73 | 1.54 | 1,094,150 |
| Dec 18 2024 | 1.66 | -0.10 | -5.68% | 1.79 | 1.95 | 1.64 | 1,926,225 |
| Dec 17 2024 | 1.76 | -0.07 | -3.83% | 1.89 | 1.96 | 1.7306 | 1,301,583 |
| Dec 16 2024 | 1.83 | 0.14 | 8.28% | 1.7205 | 1.90 | 1.7205 | 1,428,986 |
| Dec 13 2024 | 1.69 | -0.09 | -5.06% | 1.77 | 1.78 | 1.66 | 815,878 |
| Dec 12 2024 | 1.78 | -0.02 | -1.11% | 1.7795 | 1.96 | 1.77 | 1,001,217 |
| Dec 11 2024 | 1.80 | -0.33 | -15.49% | 2.11 | 2.12 | 1.80 | 2,525,142 |
| Dec 10 2024 | 2.13 | -0.12 | -5.33% | 2.1398 | 2.50 | 2.01 | 6,070,501 |
| Dec 09 2024 | 2.25 | 0.24 | 11.94% | 2.15 | 2.34 | 1.8868 | 7,565,145 |
| Dec 06 2024 | 2.01 | 0.48 | 31.37% | 1.6083 | 2.09 | 1.58 | 8,413,854 |
| Dec 05 2024 | 1.53 | 0.00 | 0.00% | 1.47 | 1.68 | 1.46 | 1,368,833 |
| Dec 04 2024 | 1.53 | -0.04 | -2.55% | 1.585 | 1.59 | 1.49 | 513,943 |
| Dec 03 2024 | 1.57 | -0.07 | -4.27% | 1.6799 | 1.6799 | 1.5195 | 520,570 |
| Dec 02 2024 | 1.64 | -0.03 | -1.80% | 1.71 | 1.74 | 1.59 | 690,579 |
| Nov 29 2024 | 1.67 | 0.08 | 5.03% | 1.60 | 1.72 | 1.5435 | 492,618 |
| Nov 27 2024 | 1.59 | 0.07 | 4.61% | 1.55 | 1.63 | 1.52 | 596,555 |
| Nov 26 2024 | 1.52 | 0.09 | 6.29% | 1.46 | 1.58 | 1.4301 | 829,979 |
| Nov 25 2024 | 1.43 | 0.02 | 1.42% | 1.42 | 1.52 | 1.41 | 719,413 |
| Nov 22 2024 | 1.41 | 0.06 | 4.44% | 1.35 | 1.50 | 1.3407 | 585,685 |
| Nov 21 2024 | 1.35 | 0.05 | 3.85% | 1.3049 | 1.36 | 1.2502 | 530,683 |
| Nov 20 2024 | 1.30 | -0.08 | -5.80% | 1.38 | 1.39 | 1.24 | 576,332 |
| Nov 19 2024 | 1.38 | 0.02 | 1.47% | 1.3674 | 1.48 | 1.35 | 599,018 |
| Nov 18 2024 | 1.36 | -0.03 | -2.16% | 1.38 | 1.39 | 1.35 | 263,264 |
| Nov 15 2024 | 1.39 | -0.04 | -2.80% | 1.415 | 1.43 | 1.34 | 346,780 |
| Nov 14 2024 | 1.43 | 0.01 | 0.70% | 1.4585 | 1.46 | 1.40 | 287,966 |
| Nov 13 2024 | 1.42 | -0.32 | -18.39% | 1.5074 | 1.59 | 1.35 | 924,196 |
| Nov 12 2024 | 1.74 | -0.10 | -5.43% | 1.89 | 1.9198 | 1.68 | 1,468,076 |
| Nov 11 2024 | 1.84 | 0.18 | 10.84% | 1.83 | 2.02 | 1.72 | 1,566,215 |
| Nov 08 2024 | 1.66 | 0.11 | 7.10% | 1.58 | 1.665 | 1.52 | 763,129 |
| Nov 07 2024 | 1.55 | 0.13 | 9.15% | 1.46 | 1.6893 | 1.4455 | 1,057,365 |
| Nov 06 2024 | 1.42 | 0.01 | 0.71% | 1.43 | 1.47 | 1.39 | 226,817 |
| Nov 05 2024 | 1.41 | 0.06 | 4.44% | 1.33 | 1.42 | 1.3103 | 197,681 |
| Nov 04 2024 | 1.35 | -0.05 | -3.57% | 1.42 | 1.42 | 1.33 | 370,964 |
| Nov 01 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.44 | 1.39 | 255,184 |
| Oct 31 2024 | 1.41 | -0.04 | -2.76% | 1.47 | 1.47 | 1.4068 | 124,506 |
| Oct 30 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.44 | 123,759 |
