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
3rd Apr 2026 (Fri) 0.0295 0.0345 0.025 0.034 3,166
2nd Apr 2026 (Thu) 0.0295 0.0345 0.025 0.034 3,166
1st Apr 2026 (Wed) 0.034 0.0352 0.034 0.0358 2,387
31st Mar 2026 (Tue) 0.033 0.033 0.033 0.032 10,869
30th Mar 2026 (Mon) 0.04 0.04 0.0231 0.0251 13,565
27th Mar 2026 (Fri) 0.0415 0.046 0.04 0.0458 200
26th Mar 2026 (Thu) 0.0499 0.0499 0.0416 0.0456 3,630
25th Mar 2026 (Wed) 0.048 0.0481 0.048 0.0481 9,002
24th Mar 2026 (Tue) 0.0549 0.0549 0.0482 0.0539 8,728
23rd Mar 2026 (Mon) 0.0568 0.0568 0.0567 0.0514 460
20th Mar 2026 (Fri) 0.047 0.047 0.047 0.047 607
19th Mar 2026 (Thu) 0.0518 0.0518 0.0471 0.0515 1,874
18th Mar 2026 (Wed) 0.0531 0.0534 0.0531 0.0599 40
17th Mar 2026 (Tue) 0.0593 0.0593 0.0517 0.0564 495
16th Mar 2026 (Mon) 0.06 0.06 0.0517 0.0597 1,195
13th Mar 2026 (Fri) 0.06 0.069 0.0552 0.0619 20,712
12th Mar 2026 (Thu) 0.06 0.066 0.0558 0.0599 3,220
11th Mar 2026 (Wed) 0.0698 0.0698 0.0507 0.066 100
10th Mar 2026 (Tue) 0.06 0.0624 0.06 0.0624 0
9th Mar 2026 (Mon) 0.06 0.0624 0.06 0.0624 0
6th Mar 2026 (Fri) 0.06 0.06 0.0576 0.0576 700
5th Mar 2026 (Thu) 0.0589 0.0781 0.0474 0.0612 9,060
4th Mar 2026 (Wed) 0.0397 0.0465 0.0397 0.0463 200
3rd Mar 2026 (Tue) 0.0426 0.0427 0.0426 0.0358 0
2nd Mar 2026 (Mon) 0.04 0.0436 0.04 0.0436 0
27th Feb 2026 (Fri) 0.04 0.0438 0.04 0.0438 0
26th Feb 2026 (Thu) 0.04 0.0434 0.035 0.0438 1,499
25th Feb 2026 (Wed) 0.0365 0.0404 0.0365 0.0404 0
24th Feb 2026 (Tue) 0.0365 0.0448 0.0365 0.0448 0
23rd Feb 2026 (Mon) 0.0365 0.0448 0.0365 0.0448 0
20th Feb 2026 (Fri) 0.0365 0.038 0.0365 0.0447 1,332
19th Feb 2026 (Thu) 0.0469 0.0469 0.045 0.045 0
18th Feb 2026 (Wed) 0.0469 0.0469 0.0469 0.0451 100
17th Feb 2026 (Tue) 0.0349 0.047 0.0349 0.047 500
16th Feb 2026 (Mon) 0.0349 0.0349 0.0349 0.0398 100
13th Feb 2026 (Fri) 0.0349 0.0349 0.0349 0.0398 100
12th Feb 2026 (Thu) 0.0399 0.0399 0.0384 0.0384 0
11th Feb 2026 (Wed) 0.0399 0.0399 0.0384 0.0384 902
10th Feb 2026 (Tue) 0.0399 0.0399 0.031 0.0397 786
9th Feb 2026 (Mon) 0.0344 0.0344 0.0344 0.0376 100
6th Feb 2026 (Fri) 0.0315 0.0318 0.0301 0.0329 800
FTSE 100 Latest
Value10,436.29
Change71.50