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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.1940	0.1950	0.1826	0.1832	1,359,340	-0.01(-3.07%)
Feb 26, 2026	0.1919	0.2001	0.1865	0.1890	1,515,881	-0.00(-0.63%)
Feb 25, 2026	0.1800	0.2085	0.1760	0.1902	2,687,975	+0.01(+5.67%)
Feb 24, 2026	0.1740	0.1860	0.1730	0.1800	1,010,502	+0.01(+2.86%)
Feb 23, 2026	0.1810	0.1936	0.1711	0.1750	1,896,955	-0.01(-5.41%)
Feb 20, 2026	0.1930	0.2022	0.1850	0.1850	1,692,921	-0.00(-2.01%)
Feb 19, 2026	0.1820	0.1989	0.1801	0.1888	1,572,468	+0.01(+4.83%)
Feb 18, 2026	0.1822	0.2028	0.1801	0.1801	1,960,007	-0.01(-3.59%)
Feb 17, 2026	0.2000	0.2029	0.1812	0.1868	2,345,359	-0.01(-7.20%)
Feb 13, 2026	0.1991	0.2240	0.1985	0.2013	4,407,852	-0.00(-0.35%)
Feb 12, 2026	0.2150	0.2200	0.1945	0.2020	3,610,686	-0.01(-6.22%)
Feb 11, 2026	0.2316	0.2316	0.2120	0.2154	3,223,605	-0.02(-7.59%)
Feb 10, 2026	0.2403	0.2467	0.2300	0.2331	1,734,152	-0.00(-1.65%)
Feb 09, 2026	0.2300	0.2430	0.2200	0.2370	1,763,987	+0.01(+3.95%)
Feb 06, 2026	0.2242	0.2362	0.2100	0.2280	3,472,745	+0.02(+7.29%)
Feb 05, 2026	0.2140	0.2490	0.2100	0.2125	6,617,113	-0.00(-2.03%)
Feb 04, 2026	0.2637	0.2637	0.2136	0.2169	4,865,572	-0.05(-17.34%)
Feb 03, 2026	0.2750	0.2750	0.2430	0.2624	6,097,283	-0.02(-5.58%)
Feb 02, 2026	0.3300	0.3332	0.2750	0.2779	7,410,309	-0.05(-14.86%)
Jan 30, 2026	0.3185	0.3430	0.2830	0.3264	11,841,098	+0.02(+7.05%)
Jan 29, 2026	0.3351	0.3393	0.3000	0.3049	8,662,210	-0.03(-9.79%)
Jan 28, 2026	0.3400	0.4485	0.3200	0.3380	28,064,548	+0.01(+4.00%)
Jan 27, 2026	0.3096	0.3700	0.2700	0.3250	15,561,760	+0.01(+4.43%)
Jan 26, 2026	0.3700	0.3792	0.2910	0.3112	65,748,868	+0.03(+11.14%)
Jan 23, 2026	0.2779	0.2858	0.2646	0.2800	3,504,898	+0.01(+2.56%)
Jan 22, 2026	0.2402	0.2777	0.2402	0.2730	763,457	+0.01(+5.49%)
Jan 21, 2026	0.2721	0.2850	0.2499	0.2588	1,309,578	-0.02(-5.89%)
Jan 20, 2026	0.2910	0.2910	0.2701	0.2750	1,192,220	-0.01(-5.17%)
Jan 16, 2026	0.2900	0.3000	0.2831	0.2900	910,190	+0.00(+0.00%)
Jan 15, 2026	0.3000	0.3050	0.2900	0.2900	898,982	-0.00(-0.21%)
Jan 14, 2026	0.2975	0.2989	0.2800	0.2906	1,750,610	-0.01(-3.49%)
Jan 13, 2026	0.3332	0.3400	0.3010	0.3011	2,102,572	-0.03(-9.88%)
Jan 12, 2026	0.3245	0.3488	0.3245	0.3341	856,850	+0.00(+0.48%)
Jan 09, 2026	0.3490	0.3550	0.3325	0.3325	927,460	-0.01(-3.00%)
Jan 08, 2026	0.3494	0.3540	0.3365	0.3428	643,125	-0.01(-3.63%)
Jan 07, 2026	0.3595	0.3692	0.3435	0.3557	777,305	-0.01(-1.90%)
Jan 06, 2026	0.3467	0.3710	0.3383	0.3626	1,306,693	+0.02(+6.65%)
Jan 05, 2026	0.3496	0.3700	0.3260	0.3400	2,658,112	-0.00(-0.67%)

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 Privacy Policy and Terms Of Service.