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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	0.4161	0.4431	0.4000	0.4002	856,841	-0.01(-1.43%)
Dec 01, 2025	0.4600	0.4650	0.4001	0.4060	716,259	-0.06(-12.12%)
Nov 28, 2025	0.4690	0.4799	0.4611	0.4620	412,430	+0.00(+0.22%)
Nov 26, 2025	0.4530	0.4796	0.4400	0.4610	623,478	-0.00(-0.22%)
Nov 25, 2025	0.4470	0.4699	0.4300	0.4620	600,740	+0.02(+4.76%)
Nov 24, 2025	0.4000	0.4500	0.4000	0.4410	618,588	+0.04(+9.59%)
Nov 21, 2025	0.4000	0.4288	0.3851	0.4024	912,079	-0.01(-1.73%)
Nov 20, 2025	0.4500	0.4799	0.4095	0.4095	687,441	-0.03(-7.27%)
Nov 19, 2025	0.4800	0.4917	0.4314	0.4416	558,044	-0.03(-5.50%)
Nov 18, 2025	0.4554	0.4716	0.4259	0.4673	466,834	+0.01(+1.79%)
Nov 17, 2025	0.5274	0.5274	0.4533	0.4591	1,062,488	-0.07(-13.65%)
Nov 14, 2025	0.5001	0.5480	0.5000	0.5317	659,041	+0.02(+3.42%)
Nov 13, 2025	0.5700	0.5762	0.5000	0.5141	1,686,683	-0.06(-9.84%)
Nov 12, 2025	0.5501	0.5793	0.5405	0.5702	1,246,418	+0.01(+1.08%)
Nov 11, 2025	0.5801	0.5900	0.5570	0.5641	384,759	-0.02(-3.61%)
Nov 10, 2025	0.6200	0.6200	0.5800	0.5852	714,903	-0.01(-2.42%)
Nov 07, 2025	0.6000	0.6050	0.5501	0.5997	1,219,667	-0.02(-2.63%)
Nov 06, 2025	0.6450	0.6600	0.6000	0.6159	607,479	-0.03(-4.76%)
Nov 05, 2025	0.6429	0.6655	0.6301	0.6467	471,734	+0.00(+0.56%)
Nov 04, 2025	0.6600	0.6849	0.6300	0.6431	654,167	-0.05(-6.78%)
Nov 03, 2025	0.7360	0.7360	0.6675	0.6899	885,314	-0.04(-4.92%)
Oct 31, 2025	0.6820	0.7482	0.6820	0.7256	563,569	+0.04(+6.39%)
Oct 30, 2025	0.6850	0.7086	0.6800	0.6820	440,308	-0.01(-0.87%)
Oct 29, 2025	0.7292	0.7317	0.6857	0.6880	782,007	-0.05(-6.16%)
Oct 28, 2025	0.7600	0.7900	0.7250	0.7332	590,269	-0.04(-4.64%)
Oct 27, 2025	0.7760	0.8000	0.7610	0.7689	461,481	-0.01(-0.89%)
Oct 24, 2025	0.7600	0.7797	0.7426	0.7758	768,377	+0.02(+3.15%)
Oct 23, 2025	0.7200	0.7600	0.7100	0.7521	358,319	+0.03(+3.62%)
Oct 22, 2025	0.7500	0.7689	0.7075	0.7258	568,062	-0.04(-5.61%)
Oct 21, 2025	0.8000	0.8200	0.7480	0.7689	590,868	-0.02(-2.14%)
Oct 20, 2025	0.7500	0.8037	0.7450	0.7857	685,867	+0.05(+6.75%)
Oct 17, 2025	0.7600	0.7780	0.7240	0.7360	592,675	-0.03(-3.39%)
Oct 16, 2025	0.8400	0.8400	0.7546	0.7618	1,310,666	-0.06(-7.54%)
Oct 15, 2025	0.8311	0.9100	0.8058	0.8239	2,479,468	-0.00(-0.11%)
Oct 14, 2025	0.8220	0.8479	0.7800	0.8248	901,127	-0.03(-2.96%)
Oct 13, 2025	0.8500	0.8890	0.8202	0.8500	897,398	+0.02(+2.29%)
Oct 10, 2025	0.9474	0.9600	0.8100	0.8310	2,025,951	-0.11(-11.55%)
Oct 09, 2025	0.9400	1.040	0.9000	0.9395	2,891,745	+0.01(+1.20%)
Oct 08, 2025	0.8700	0.9500	0.8550	0.9284	1,676,959	+0.09(+10.52%)
Oct 07, 2025	0.8500	0.8700	0.8100	0.8400	901,786	+0.01(+1.61%)
Oct 06, 2025	0.8123	0.8499	0.7900	0.8267	703,829	-0.00(-0.27%)
Oct 03, 2025	0.8200	0.8780	0.8103	0.8289	909,256	+0.03(+3.66%)
Oct 02, 2025	0.7400	0.8100	0.7400	0.7996	1,135,572	+0.06(+7.42%)

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.