ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,667.20
0.64%
US Tech 100
19,822.40
-0.12%
Dow Jones
40,954.48
1.85%
Brent Oil
83.16
-0.19%
Bitcoin
65,747.74
1.01%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CXApp Inc (CXAIW)

  7. CXApp Inc (CXAIW) Historical

CXAIW CXApp Inc

0.19
-0.0124 (-6.13%)
Jul 16 2024 - Closed
Delayed by 15 minutes

CXAIW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 0.19 -0.0124 -6.13% 0.1918 0.209899 0.1825 91,002
Jul 15 2024 0.202399 -0.0176 -8.00% 0.229599 0.229599 0.195 67,550
Jul 12 2024 0.22 0.0037 1.71% 0.2295 0.2295 0.2123 16,760
Jul 11 2024 0.2163 -0.0232 -9.69% 0.2269 0.25 0.216 31,061
Jul 10 2024 0.2395 0.0095 4.13% 0.2402 0.25 0.2133 27,453
Jul 09 2024 0.23 -0.003 -1.29% 0.2114 0.2399 0.21 3,495
Jul 08 2024 0.233 0.0007 0.30% 0.23 0.24 0.210001 47,155
Jul 05 2024 0.2323 0.0152 7.00% 0.21 0.2323 0.21 400
Jul 03 2024 0.2171 -0.0001 -0.05% 0.2475 0.2475 0.2055 5,056
Jul 02 2024 0.2172 -0.0028 -1.27% 0.24 0.24 0.1901 17,590
Jul 01 2024 0.22 0.0001 0.05% 0.202 0.23 0.1834 21,439
Jun 28 2024 0.2199 0.00 0.00% 0.2199 0.2199 0.2199 0
Jun 27 2024 0.2199 0.0099 4.71% 0.2425 0.2425 0.1819 9,401
Jun 26 2024 0.21 -0.01 -4.55% 0.192249 0.2225 0.1899 5,432
Jun 25 2024 0.22 0.0002 0.09% 0.22 0.22 0.22 1,300
Jun 24 2024 0.2198 0.0118 5.67% 0.208 0.2225 0.1601 16,692
Jun 21 2024 0.208 0.0062 3.07% 0.1614 0.208 0.151 9,364
Jun 20 2024 0.2018 0.0068 3.49% 0.2018 0.2034 0.2018 8,181
Jun 18 2024 0.195 -0.0227 -10.43% 0.185 0.21 0.1434 66,649
Jun 17 2024 0.2177 0.0078 3.72% 0.2095 0.22 0.185 2,456
Jun 14 2024 0.2099 -0.0001 -0.05% 0.2275 0.2275 0.2095 7,221
Jun 13 2024 0.21 -0.0191 -8.34% 0.2104 0.238 0.1711 33,093
Jun 12 2024 0.2291 -0.0009 -0.39% 0.2295 0.23 0.2291 3,777
Jun 11 2024 0.23 0.00 0.00% 0.2023 0.2385 0.2023 16,733
Jun 10 2024 0.23 0.013 5.99% 0.24 0.245 0.20201 28,561
Jun 07 2024 0.217 -0.001 -0.46% 0.2051 0.217499 0.2051 10,614
Jun 06 2024 0.218 -0.0044 -1.98% 0.2018 0.244 0.2018 7,935
Jun 05 2024 0.2224 0.0314 16.44% 0.238 0.238 0.192 45,388
Jun 04 2024 0.191 -0.054 -22.04% 0.245 0.245 0.191 19,685
Jun 03 2024 0.245 0.0363 17.39% 0.2098 0.245 0.1843 26,880
May 31 2024 0.2087 0.0183 9.61% 0.2095 0.2095 0.1969 27,612
May 30 2024 0.1904 -0.0007 -0.37% 0.2145 0.2145 0.181 17,753
May 29 2024 0.191099 -0.0489 -20.38% 0.225 0.229999 0.1826 55,127
May 28 2024 0.24 0.016 7.14% 0.215 0.25 0.181 75,608
May 24 2024 0.224 -0.051 -18.55% 0.25 0.259999 0.1806 183,555
May 23 2024 0.275 0.03 12.25% 0.25 0.275 0.22971 3,598
May 22 2024 0.244999 0.00364 1.51% 0.2372 0.265 0.2338 67,295
May 21 2024 0.241358 0.01886 8.48% 0.248 0.2496 0.2203 44,989
May 20 2024 0.2225 -0.0076 -3.30% 0.23 0.25 0.2151 55,068
May 17 2024 0.2301 -0.0011 -0.48% 0.232556 0.24 0.23 43,874
May 16 2024 0.2312 0.0002 0.09% 0.2286 0.237 0.219 36,365
May 15 2024 0.230999 -0.0086 -3.59% 0.2271 0.237999 0.2011 56,750
May 14 2024 0.2396 -0.0204 -7.85% 0.269 0.28 0.2005 132,860
May 13 2024 0.26 -0.0073 -2.73% 0.2334 0.267499 0.2334 37,092
May 10 2024 0.2673 0.0123 4.82% 0.267499 0.267499 0.2226 51,547
May 09 2024 0.255 -0.0195 -7.10% 0.2745 0.279799 0.2263 110,840
May 08 2024 0.2745 0.0022 0.81% 0.27 0.295 0.2425 52,150
May 07 2024 0.2723 -0.0143 -4.99% 0.2895 0.30 0.2616 73,037
May 06 2024 0.2866 0.0219 8.27% 0.285 0.30 0.255 209,402
May 03 2024 0.2647 -0.0102 -3.71% 0.2748 0.2891 0.25 18,432
May 02 2024 0.2749 -0.0146 -5.04% 0.2895 0.29 0.2655 8,431
May 01 2024 0.2895 -0.0005 -0.17% 0.295 0.295 0.255944 14,808
Apr 30 2024 0.289999 0.0105 3.76% 0.2651 0.295 0.2499 36,281
Apr 29 2024 0.2795 -0.0255 -8.36% 0.35 0.35 0.26 86,678
Apr 26 2024 0.305 0.025 8.93% 0.286 0.3388 0.262 170,618
Apr 25 2024 0.28 -0.0332 -10.60% 0.3035 0.31 0.2426 103,179
Apr 24 2024 0.3132 0.0282 9.89% 0.285 0.32 0.2512 37,979
Apr 23 2024 0.285 -0.012 -4.04% 0.29 0.3144 0.2801 17,021
Apr 22 2024 0.297 0.001 0.34% 0.2904 0.30 0.2525 35,434
Apr 19 2024 0.296 0.0262 9.71% 0.27 0.326 0.26 201,344
Apr 18 2024 0.2698 -0.0802 -22.91% 0.34 0.3689 0.26 228,328

Your Recent History

NASDAQ
CXAIW
CXApp
USOTC
GFIOF
Gold Fields (PK)
USOTC
HEEVF
Helium Evolution (CE)
NYSE
BOX
Box
LSE
IEAC
Ishrc Euro
LSE
ZZ70
Westp. Sec 26
BIT
F36792
Vontobel Financial Produ...
BOV
AVGO34Q
Broadcom
DBI
I1CM
IN XTK MSCI SP500 EO H SF
TSXV
FDN
BIT
FLV031
Vontobel
BIT
P21OJ1
NLBNPIT21OJ1 20240918 16...
TG
A28YB1
Mitsubishi UFJ Financial
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved