ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CXApp Inc. - Warrant (NQ:CXAIW)

0.0339 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 0.0340 0.0340 0.0339 0.0339 7,240 +0.00(+0.00%)
Apr 15, 2026 0.0300 0.0340 0.0300 0.0339 36,023 +0.00(+0.00%)
Apr 14, 2026 0.0315 0.0340 0.0311 0.0339 18,015 -0.00(-2.87%)
Apr 13, 2026 0.0335 0.0359 0.0319 0.0349 14,696 +0.00(+9.40%)
Apr 10, 2026 0.0291 0.0320 0.0291 0.0319 7,399 -0.00(-10.14%)
Apr 09, 2026 0.0337 0.0355 0.0337 0.0355 6,424 +0.01(+24.13%)
Apr 08, 2026 0.0316 0.0384 0.0286 0.0286 49,548 -0.00(-9.49%)
Apr 07, 2026 0.0318 0.0318 0.0299 0.0316 6,749 -0.00(-6.51%)
Apr 06, 2026 0.0342 0.0342 0.0296 0.0338 13,800 -0.00(-0.59%)
Apr 02, 2026 0.0349 0.0354 0.0242 0.0340 76,398 -0.00(-5.03%)
Apr 01, 2026 0.0339 0.0358 0.0302 0.0358 33,020 +0.00(+11.87%)
Mar 31, 2026 0.0330 0.0331 0.0251 0.0320 23,605 +0.01(+27.49%)
Mar 30, 2026 0.0400 0.0400 0.0231 0.0251 502,314 -0.02(-45.20%)
Mar 27, 2026 0.0350 0.0472 0.0350 0.0458 23,924 +0.00(+0.44%)
Mar 26, 2026 0.0500 0.0537 0.0416 0.0456 89,330 -0.00(-5.20%)
Mar 25, 2026 0.0520 0.0520 0.0480 0.0481 28,973 -0.01(-10.76%)
Mar 24, 2026 0.0550 0.0556 0.0477 0.0539 218,060 +0.00(+4.66%)
Mar 23, 2026 0.0568 0.0572 0.0476 0.0515 31,027 +0.00(+9.57%)
Mar 20, 2026 0.0486 0.0499 0.0470 0.0470 9,268 -0.00(-8.74%)
Mar 19, 2026 0.0530 0.0579 0.0471 0.0515 37,054 -0.01(-14.02%)
Mar 18, 2026 0.0500 0.0620 0.0500 0.0599 12,934 +0.00(+6.21%)
Mar 17, 2026 0.0598 0.0645 0.0517 0.0564 9,276 -0.00(-5.53%)
Mar 16, 2026 0.0664 0.0664 0.0517 0.0597 12,672 -0.00(-3.55%)
Mar 13, 2026 0.0698 0.0698 0.0516 0.0619 154,910 +0.00(+3.34%)
Mar 12, 2026 0.0600 0.0690 0.0551 0.0599 132,848 -0.01(-9.24%)
Mar 11, 2026 0.0501 0.0698 0.0501 0.0660 35,038 +0.00(+5.77%)
Mar 09, 2026 0.0624 210 +0.00(+8.33%)
Mar 06, 2026 0.0600 0.0600 0.0439 0.0576 68,105 -0.00(-5.88%)
Mar 05, 2026 0.0500 0.0789 0.0402 0.0612 235,457 +0.01(+32.18%)
Mar 04, 2026 0.0460 0.0465 0.0362 0.0463 21,452 +0.01(+29.33%)
Mar 03, 2026 0.0390 0.0436 0.0358 0.0358 36,891 -0.01(-17.89%)
Mar 02, 2026 0.0395 0.0437 0.0395 0.0436 8,036 -0.00(-0.46%)
Feb 26, 2026 0.0438 468 +0.00(+8.42%)
Feb 25, 2026 0.0361 0.0407 0.0361 0.0404 6,380 -0.00(-9.01%)
Feb 24, 2026 0.0354 0.0444 0.0353 0.0444 34,260 -0.00(-0.89%)
Feb 23, 2026 0.0450 0.0450 0.0400 0.0448 4,879 +0.00(+0.22%)
Feb 20, 2026 0.0376 0.0450 0.0345 0.0447 16,230 -0.00(-0.67%)
Feb 19, 2026 0.0396 0.0451 0.0373 0.0450 8,959 -0.00(-0.22%)
Feb 18, 2026 0.0449 0.0470 0.0434 0.0451 11,676 -0.00(-4.04%)
Feb 17, 2026 0.0470 0.0470 0.0470 0.0470 1,182 +0.01(+18.09%)
Feb 13, 2026 0.0349 0.0398 0.0348 0.0398 6,227 +0.00(+3.65%)
Feb 11, 2026 0.0384 1,050 -0.00(-3.27%)
Feb 10, 2026 0.0500 0.0500 0.0305 0.0397 77,418 +0.00(+5.59%)
Feb 09, 2026 0.0387 0.0387 0.0302 0.0376 20,289 +0.00(+14.29%)
Feb 06, 2026 0.0312 0.0333 0.0300 0.0329 45,633 +0.00(+5.45%)
Feb 05, 2026 0.0303 0.0313 0.0280 0.0312 13,311 +0.00(+6.85%)
Feb 04, 2026 0.0290 0.0305 0.0290 0.0292 5,810 -0.00(-7.30%)
Feb 03, 2026 0.0300 0.0325 0.0277 0.0315 22,164 -0.00(-4.55%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.