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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	2.420	2.421	2.160	2.280	2,317,852	-0.14(-5.79%)
Aug 15, 2024	2.370	2.500	2.200	2.420	4,257,463	+0.18(+8.04%)
Aug 14, 2024	2.600	2.720	2.140	2.240	9,188,278	-0.47(-17.34%)
Aug 13, 2024	2.430	3.760	2.400	2.710	188,181,056	+1.24(+84.35%)
Aug 12, 2024	2.010	2.030	1.090	1.470	8,964,883	-0.51(-25.76%)
Aug 09, 2024	1.970	2.030	1.910	1.980	218,689	+0.03(+1.54%)
Aug 08, 2024	1.820	1.980	1.820	1.950	162,503	+0.14(+7.73%)
Aug 07, 2024	1.880	1.930	1.770	1.810	109,812	-0.05(-2.69%)
Aug 06, 2024	1.930	1.996	1.830	1.860	216,039	-0.09(-4.62%)
Aug 05, 2024	1.610	2.039	1.610	1.950	571,973	+0.06(+3.17%)
Aug 02, 2024	1.880	1.930	1.850	1.890	301,376	-0.06(-3.08%)
Aug 01, 2024	2.060	2.130	1.930	1.950	297,929	-0.11(-5.34%)
Jul 31, 2024	2.120	2.230	2.060	2.060	264,962	-0.03(-1.44%)
Jul 30, 2024	2.200	2.200	2.080	2.090	185,207	-0.08(-3.69%)
Jul 29, 2024	2.230	2.250	2.100	2.170	149,418	-0.08(-3.56%)
Jul 26, 2024	2.240	2.390	2.180	2.250	192,684	+0.04(+1.81%)
Jul 25, 2024	2.110	2.360	2.100	2.210	322,682	+0.08(+3.76%)
Jul 24, 2024	2.130	2.210	2.110	2.130	103,876	-0.06(-2.74%)
Jul 23, 2024	2.150	2.260	2.140	2.190	152,695	-0.01(-0.45%)
Jul 22, 2024	2.170	2.240	2.097	2.200	220,597	+0.03(+1.38%)
Jul 19, 2024	2.290	2.310	2.100	2.170	234,172	-0.06(-2.69%)
Jul 18, 2024	2.330	2.384	2.160	2.230	187,974	-0.11(-4.70%)
Jul 17, 2024	2.450	2.550	2.310	2.340	222,413	-0.18(-7.14%)
Jul 16, 2024	2.520	2.560	2.480	2.520	171,309	+0.02(+0.80%)
Jul 15, 2024	2.560	2.600	2.460	2.500	241,209	+0.03(+1.21%)
Jul 12, 2024	2.420	2.509	2.400	2.470	194,141	+0.10(+4.22%)
Jul 11, 2024	2.550	2.660	2.320	2.370	561,071	-0.11(-4.44%)
Jul 10, 2024	2.310	2.550	2.310	2.480	450,055	+0.13(+5.53%)
Jul 09, 2024	2.260	2.395	2.170	2.350	325,207	+0.12(+5.38%)
Jul 08, 2024	2.210	2.310	2.130	2.230	334,170	+0.07(+3.24%)
Jul 05, 2024	2.110	2.170	2.070	2.160	199,453	+0.09(+4.35%)
Jul 03, 2024	2.080	2.170	2.060	2.070	157,895	-0.01(-0.48%)
Jul 02, 2024	2.000	2.100	2.000	2.080	178,848	+0.07(+3.48%)
Jul 01, 2024	2.030	2.080	2.000	2.010	262,501	-0.01(-0.50%)
Jun 28, 2024	2.170	2.180	2.010	2.020	655,729	-0.13(-6.05%)
Jun 27, 2024	2.220	2.220	2.110	2.150	221,849	-0.07(-3.15%)
Jun 26, 2024	2.040	2.280	2.040	2.220	281,487	+0.16(+7.51%)
Jun 25, 2024	2.130	2.150	2.060	2.065	203,758	-0.04(-2.13%)
Jun 24, 2024	2.300	2.300	2.050	2.110	278,642	-0.17(-7.46%)
Jun 21, 2024	2.190	2.300	2.150	2.280	204,414	+0.07(+3.17%)
Jun 20, 2024	2.250	2.280	2.160	2.210	385,145	-0.05(-2.21%)
Jun 18, 2024	2.320	2.330	2.250	2.260	258,721	-0.08(-3.42%)
Jun 17, 2024	2.400	2.400	2.330	2.340	220,195	-0.04(-1.68%)
Jun 14, 2024	2.360	2.419	2.300	2.380	206,881	-0.03(-1.24%)
Jun 13, 2024	2.470	2.500	2.370	2.410	276,846	-0.10(-3.98%)
Jun 12, 2024	2.560	2.625	2.460	2.510	352,576	+0.01(+0.60%)
Jun 11, 2024	2.490	2.510	2.400	2.495	215,503	-0.01(-0.60%)
Jun 10, 2024	2.620	2.630	2.510	2.510	251,349	-0.11(-4.20%)
Jun 07, 2024	2.540	2.680	2.480	2.620	359,869	+0.06(+2.34%)
Jun 06, 2024	2.720	2.720	2.530	2.560	286,155	-0.15(-5.54%)
Jun 05, 2024	2.660	2.760	2.560	2.710	385,858	+0.06(+2.26%)
Jun 04, 2024	2.720	2.780	2.510	2.650	626,493	-0.02(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.