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 (CXAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0315 0.0318 0.0301 0.0329 800
5th Feb 2026 (Thu) 0.0305 0.0312 0.0305 0.0312 0
4th Feb 2026 (Wed) 0.0305 0.0305 0.0305 0.0292 100
3rd Feb 2026 (Tue) 0.0277 0.0277 0.0277 0.0315 0
2nd Feb 2026 (Mon) 0.0329 0.0329 0.0301 0.033 400
30th Jan 2026 (Fri) 0.0303 0.0325 0.0284 0.0325 1,600
29th Jan 2026 (Thu) 0.03 0.0328 0.03 0.0327 220
28th Jan 2026 (Wed) 0.0343 0.0343 0.0306 0.0325 305
27th Jan 2026 (Tue) 0.0321 0.0326 0.0283 0.0325 1,654
26th Jan 2026 (Mon) 0.04 0.04 0.0271 0.029 45,643
23rd Jan 2026 (Fri) 0.0294 0.0319 0.0294 0.0319 3,282
22nd Jan 2026 (Thu) 0.0291 0.0291 0.0263 0.0291 600
21st Jan 2026 (Wed) 0.0259 0.0259 0.0214 0.0286 6,582
20th Jan 2026 (Tue) 0.0277 0.0277 0.0277 0.0275 0
19th Jan 2026 (Mon) 0.026 0.0299 0.0256 0.0258 1,300
16th Jan 2026 (Fri) 0.026 0.0299 0.0256 0.0258 1,300
15th Jan 2026 (Thu) 0.0281 0.0289 0.0267 0.0291 1,800
14th Jan 2026 (Wed) 0.0281 0.0285 0.025 0.0295 1,500
13th Jan 2026 (Tue) 0.03 0.03 0.03 0.0333 0
12th Jan 2026 (Mon) 0.0283 0.0333 0.0283 0.0333 1,920
9th Jan 2026 (Fri) 0.0351 0.0375 0.028 0.0319 4,007
8th Jan 2026 (Thu) 0.04 0.04 0.0281 0.0379 5,736
7th Jan 2026 (Wed) 0.0403 0.0445 0.04 0.0446 300
6th Jan 2026 (Tue) 0.0449 0.0449 0.0442 0.0448 600
5th Jan 2026 (Mon) 0.0448 0.0448 0.0446 0.0446 300
2nd Jan 2026 (Fri) 0.0469 0.0469 0.04 0.0449 28,356
1st Jan 2026 (Thu) 0.0397 0.0491 0.0384 0.0465 50,667
31st Dec 2025 (Wed) 0.0397 0.0491 0.0384 0.0465 50,667
30th Dec 2025 (Tue) 0.0395 0.0396 0.03 0.037 10,865
29th Dec 2025 (Mon) 0.0477 0.0599 0.038 0.0381 155,873
26th Dec 2025 (Fri) 0.068 0.068 0.0437 0.0567 3,100
25th Dec 2025 (Thu) 0.0452 0.0452 0.0452 0.0593 500
24th Dec 2025 (Wed) 0.0452 0.0452 0.0452 0.0593 500
23rd Dec 2025 (Tue) 0.065 0.065 0.0574 0.0639 300
22nd Dec 2025 (Mon) 0.0689 0.0689 0.0689 0.0644 0
19th Dec 2025 (Fri) 0.07 0.07 0.045 0.0675 4,745
18th Dec 2025 (Thu) 0.0753 0.0753 0.0699 0.07 0
17th Dec 2025 (Wed) 0.055 0.06 0.055 0.0695 1,579
16th Dec 2025 (Tue) 0.07 0.07 0.0697 0.0697 0
15th Dec 2025 (Mon) 0.07 0.07 0.0601 0.0612 16,419
12th Dec 2025 (Fri) 0.0793 0.0793 0.0748 0.0748 8
11th Dec 2025 (Thu) 0.0793 0.0793 0.0701 0.0778 4,511
10th Dec 2025 (Wed) 0.0769 0.0769 0.0701 0.079 4,584
9th Dec 2025 (Tue) 0.0578 0.079 0.0557 0.0769 11,479
8th Dec 2025 (Mon) 0.0506 0.0592 0.0336 0.0577 900
FTSE 100 Latest
Value10,369.75
Change60.53