Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cxapp Inc (CXAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.1802 0.1928 0.1658 0.178 768,731
19th May 2026 (Tue) 0.1476 0.1797 0.1474 0.1692 1,143,440
18th May 2026 (Mon) 0.1375 0.15 0.1351 0.141 389,252
15th May 2026 (Fri) 0.1401 0.1446 0.136 0.1368 122,675
14th May 2026 (Thu) 0.1387 0.1445 0.1311 0.1401 173,259
13th May 2026 (Wed) 0.1362 0.1439 0.135 0.1415 387,664
12th May 2026 (Tue) 0.1413 0.1422 0.136 0.1374 100,325
11th May 2026 (Mon) 0.1445 0.1515 0.1411 0.1407 265,113
8th May 2026 (Fri) 0.1557 0.1558 0.145 0.145 161,027
7th May 2026 (Thu) 0.1545 0.1619 0.1541 0.154 184,126
6th May 2026 (Wed) 0.1555 0.161 0.1525 0.1546 87,383
5th May 2026 (Tue) 0.1592 0.1605 0.1555 0.1581 123,294
4th May 2026 (Mon) 0.1666 0.1671 0.1571 0.1627 137,057
1st May 2026 (Fri) 0.162 0.1659 0.1576 0.166 65,712
30th Apr 2026 (Thu) 0.1528 0.1658 0.1502 0.164 266,592
29th Apr 2026 (Wed) 0.1561 0.1614 0.148 0.1529 240,411
28th Apr 2026 (Tue) 0.1582 0.162 0.1539 0.1615 57,697
27th Apr 2026 (Mon) 0.162 0.1622 0.1551 0.1631 110,858
24th Apr 2026 (Fri) 0.1617 0.165 0.1527 0.1641 273,160
23rd Apr 2026 (Thu) 0.1672 0.1751 0.1612 0.162 645,428
22nd Apr 2026 (Wed) 0.1664 0.1808 0.161 0.182 852,890
21st Apr 2026 (Tue) 0.177 0.177 0.1648 0.1679 244,851
20th Apr 2026 (Mon) 0.1818 0.1894 0.175 0.1808 254,838
17th Apr 2026 (Fri) 0.1773 0.1972 0.174 0.1973 351,625
16th Apr 2026 (Thu) 0.1766 0.18 0.1718 0.1799 130,449
15th Apr 2026 (Wed) 0.161 0.1836 0.157 0.185 535,194
14th Apr 2026 (Tue) 0.1655 0.1725 0.1615 0.165 361,548
13th Apr 2026 (Mon) 0.1609 0.1715 0.1511 0.163 831,978
10th Apr 2026 (Fri) 0.1732 0.18 0.169 0.182 3,117,452
9th Apr 2026 (Thu) 0.1792 0.185 0.1711 0.179 102,085
8th Apr 2026 (Wed) 0.1899 0.1958 0.1761 0.1809 135,219
7th Apr 2026 (Tue) 0.1764 0.1952 0.17 0.1899 175,499
6th Apr 2026 (Mon) 0.1788 0.183 0.1729 0.18 174,946
3rd Apr 2026 (Fri) 0.171 0.1775 0.1635 0.179 150,982
2nd Apr 2026 (Thu) 0.171 0.1775 0.1635 0.179 150,982
1st Apr 2026 (Wed) 0.1705 0.18 0.166 0.1795 144,700
31st Mar 2026 (Tue) 0.18 0.1879 0.1455 0.1805 740,963
30th Mar 2026 (Mon) 0.205 0.215 0.197 0.20 1,539,108
27th Mar 2026 (Fri) 0.2127 0.2127 0.1831 0.1943 324,178
26th Mar 2026 (Thu) 0.245 0.2475 0.2136 0.2178 207,474
25th Mar 2026 (Wed) 0.2629 0.269 0.2457 0.2452 314,756
24th Mar 2026 (Tue) 0.2616 0.2685 0.245 0.2597 100,205
23rd Mar 2026 (Mon) 0.2406 0.2747 0.2317 0.2603 347,637
FTSE 100 Latest
Value10,443.47
Change11.13