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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.400	1.440	1.390	1.400	256,858	-0.01(-0.71%)
Oct 31, 2024	1.480	1.480	1.407	1.410	127,113	-0.04(-2.76%)
Oct 30, 2024	1.500	1.500	1.440	1.450	124,892	-0.05(-3.33%)
Oct 29, 2024	1.510	1.530	1.480	1.500	210,930	-0.02(-1.32%)
Oct 28, 2024	1.430	1.550	1.430	1.520	328,870	+0.09(+6.29%)
Oct 25, 2024	1.390	1.465	1.390	1.430	214,803	+0.03(+2.14%)
Oct 24, 2024	1.400	1.465	1.400	1.400	252,255	-0.03(-2.10%)
Oct 23, 2024	1.550	1.560	1.410	1.430	583,197	-0.13(-8.33%)
Oct 22, 2024	1.620	1.652	1.552	1.560	192,007	-0.06(-3.70%)
Oct 21, 2024	1.580	1.660	1.580	1.620	462,770	+0.03(+1.89%)
Oct 18, 2024	1.550	1.600	1.550	1.590	150,240	+0.02(+1.27%)
Oct 17, 2024	1.600	1.610	1.520	1.570	276,364	-0.03(-1.88%)
Oct 16, 2024	1.610	1.610	1.540	1.600	231,778	-0.01(-0.62%)
Oct 15, 2024	1.590	1.630	1.520	1.610	364,391	+0.01(+0.63%)
Oct 14, 2024	1.560	1.640	1.550	1.600	249,766	+0.02(+1.27%)
Oct 11, 2024	1.540	1.599	1.530	1.580	344,643	+0.02(+1.28%)
Oct 10, 2024	1.550	1.600	1.520	1.560	234,166	+0.00(+0.00%)
Oct 09, 2024	1.550	1.590	1.530	1.560	173,641	-0.01(-0.64%)
Oct 08, 2024	1.670	1.690	1.570	1.570	207,120	-0.11(-6.55%)
Oct 07, 2024	1.600	1.718	1.550	1.680	369,844	+0.11(+7.01%)
Oct 04, 2024	1.520	1.580	1.510	1.570	123,069	+0.05(+3.29%)
Oct 03, 2024	1.560	1.590	1.500	1.520	199,965	-0.05(-3.18%)
Oct 02, 2024	1.590	1.609	1.550	1.570	91,312	-0.02(-1.26%)
Oct 01, 2024	1.690	1.690	1.511	1.590	276,818	-0.09(-5.36%)
Sep 30, 2024	1.700	1.720	1.630	1.680	181,237	-0.03(-1.75%)
Sep 27, 2024	1.600	1.750	1.600	1.710	258,819	+0.11(+6.87%)
Sep 26, 2024	1.690	1.690	1.590	1.600	228,174	-0.01(-0.62%)
Sep 25, 2024	1.690	1.740	1.600	1.610	337,351	-0.07(-4.17%)
Sep 24, 2024	1.700	1.720	1.660	1.680	177,352	-0.02(-1.18%)
Sep 23, 2024	1.780	1.800	1.680	1.700	235,118	-0.08(-4.49%)
Sep 20, 2024	1.750	1.790	1.700	1.780	345,605	+0.03(+1.71%)
Sep 19, 2024	1.810	1.840	1.710	1.750	371,560	-0.04(-2.23%)
Sep 18, 2024	1.820	1.870	1.780	1.790	246,982	-0.04(-2.19%)
Sep 17, 2024	1.900	1.923	1.780	1.830	304,513	-0.05(-2.66%)
Sep 16, 2024	1.940	1.950	1.850	1.880	200,896	-0.04(-2.08%)
Sep 13, 2024	1.870	1.988	1.870	1.920	253,410	+0.04(+2.13%)
Sep 12, 2024	1.860	1.900	1.820	1.880	298,180	+0.03(+1.62%)
Sep 11, 2024	1.820	1.880	1.760	1.850	388,132	+0.03(+1.65%)
Sep 10, 2024	1.830	1.870	1.750	1.820	198,010	+0.00(+0.00%)
Sep 09, 2024	1.800	1.918	1.800	1.820	285,904	+0.03(+1.68%)
Sep 06, 2024	1.920	1.969	1.770	1.790	541,946	-0.14(-7.25%)
Sep 05, 2024	1.990	2.070	1.905	1.930	346,375	+0.00(+0.00%)
Sep 04, 2024	1.900	1.990	1.860	1.930	296,379	+0.01(+0.52%)

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.