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. - Class A Common Stock (NQ:CXAI)

0.3300 -0.0177 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.3500 0.3511 0.3252 0.3300 1,299,912 -0.02(-5.09%)
Dec 24, 2025 0.3500 0.3600 0.3225 0.3477 1,096,313 -0.00(-0.77%)
Dec 23, 2025 0.3968 0.4098 0.3504 0.3504 1,465,805 -0.04(-10.27%)
Dec 22, 2025 0.3945 0.4140 0.3800 0.3905 1,444,175 +0.00(+1.11%)
Dec 19, 2025 0.3712 0.3998 0.3701 0.3862 1,209,876 +0.02(+4.38%)
Dec 18, 2025 0.3970 0.3999 0.3650 0.3700 1,017,818 -0.01(-1.33%)
Dec 17, 2025 0.4186 0.4186 0.3750 0.3750 1,099,539 -0.03(-6.39%)
Dec 16, 2025 0.3664 0.4098 0.3655 0.4006 1,012,450 +0.04(+9.60%)
Dec 15, 2025 0.4098 0.4099 0.3600 0.3655 1,643,077 -0.03(-8.65%)
Dec 12, 2025 0.4750 0.4773 0.4000 0.4001 2,297,640 -0.07(-14.03%)
Dec 11, 2025 0.5060 0.5080 0.4525 0.4654 3,444,929 -0.06(-11.32%)
Dec 10, 2025 0.5000 0.5500 0.4725 0.5248 6,261,665 +0.02(+4.96%)
Dec 09, 2025 0.4182 0.6000 0.4182 0.5000 31,286,604 +0.09(+21.07%)
Dec 08, 2025 0.4240 0.4440 0.4104 0.4130 601,516 -0.00(-0.67%)
Dec 05, 2025 0.4450 0.4514 0.4101 0.4158 337,702 -0.02(-4.24%)
Dec 04, 2025 0.4000 0.4400 0.3950 0.4342 779,571 +0.05(+12.43%)
Dec 03, 2025 0.4000 0.4025 0.3604 0.3862 1,022,458 -0.01(-3.50%)
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.


 

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.