CXAI - CXApp Inc.
1.09
-0.030 -2.752%
Share volume: 337,639
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.12
-0.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.06 | $1.06 | $1.09 | $1.09 | 337,639 | $337,639.00 |
| 05-08-2025 | $1.10 | $1.10 | $1.12 | $1.12 | $1.04 | $1.04 | $1.12 | $1.12 | 267,806 | $267,806.00 |
| 05-07-2025 | $1.09 | $1.09 | $1.13 | $1.13 | $1.05 | $1.05 | $1.05 | $1.05 | 297,203 | $297,203.00 |
| 05-06-2025 | $1.12 | $1.12 | $1.15 | $1.15 | $1.10 | $1.10 | $1.11 | $1.11 | 201,496 | $201,496.00 |
| 05-05-2025 | $1.16 | $1.16 | $1.17 | $1.17 | $1.13 | $1.13 | $1.15 | $1.15 | 201,451 | $201,451.00 |
| 05-02-2025 | $1.10 | $1.10 | $1.21 | $1.21 | $1.09 | $1.09 | $1.17 | $1.17 | 430,264 | $430,264.00 |
| 05-01-2025 | $1.14 | $1.14 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | $1.12 | 251,426 | $251,426.00 |
| 04-30-2025 | $1.12 | $1.12 | $1.16 | $1.16 | $1.08 | $1.08 | $1.16 | $1.16 | 313,902 | $313,902.00 |
| 04-29-2025 | $1.17 | $1.17 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | $1.15 | 233,885 | $233,885.00 |
| 04-28-2025 | $1.19 | $1.19 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | $1.16 | 232,977 | $232,977.00 |
