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
19th Sep 2025 (Fri) 0.0673 0.068 0.0558 0.067 3,987
18th Sep 2025 (Thu) 0.0576 0.06 0.0557 0.0639 300
17th Sep 2025 (Wed) 0.062 0.062 0.062 0.068 1,160
16th Sep 2025 (Tue) 0.0657 0.0657 0.0657 0.0599 12,705
15th Sep 2025 (Mon) 0.0672 0.0672 0.047 0.05 6,219
12th Sep 2025 (Fri) 0.0643 0.0643 0.0551 0.065 4,243
11th Sep 2025 (Thu) 0.0688 0.07 0.0545 0.0645 65,284
10th Sep 2025 (Wed) 0.0749 0.0749 0.0557 0.065 12,297
9th Sep 2025 (Tue) 0.0603 0.072 0.0603 0.0728 8,584
8th Sep 2025 (Mon) 0.0922 0.0986 0.0922 0.0986 0
5th Sep 2025 (Fri) 0.0922 0.0922 0.08 0.098 542
4th Sep 2025 (Thu) 0.0899 0.11 0.0899 0.1055 4,200
3rd Sep 2025 (Wed) 0.0999 0.1077 0.0999 0.1077 0
2nd Sep 2025 (Tue) 0.0999 0.0999 0.0915 0.09 415
1st Sep 2025 (Mon) 0.1102 0.1102 0.0999 0.0999 0
29th Aug 2025 (Fri) 0.1102 0.1102 0.0999 0.0999 0
28th Aug 2025 (Thu) 0.1102 0.1102 0.1102 0.105 0
27th Aug 2025 (Wed) 0.1102 0.1102 0.1102 0.11 907
26th Aug 2025 (Tue) 0.0903 0.1199 0.0903 0.1199 0
25th Aug 2025 (Mon) 0.0903 0.1199 0.0903 0.1199 0
22nd Aug 2025 (Fri) 0.0903 0.1174 0.0903 0.1174 0
21st Aug 2025 (Thu) 0.0903 0.1165 0.0903 0.1165 447
20th Aug 2025 (Wed) 0.12 0.12 0.11 0.11 500
19th Aug 2025 (Tue) 0.12 0.12 0.12 0.1198 476
18th Aug 2025 (Mon) 0.12 0.1235 0.1036 0.1198 2,762
15th Aug 2025 (Fri) 0.125 0.125 0.1036 0.1036 0
14th Aug 2025 (Thu) 0.125 0.125 0.0871 0.1188 3,716
13th Aug 2025 (Wed) 0.1101 0.1222 0.1101 0.1222 235
12th Aug 2025 (Tue) 0.1101 0.1101 0.1101 0.1101 100
11th Aug 2025 (Mon) 0.1275 0.1275 0.1275 0.124 100
8th Aug 2025 (Fri) 0.12 0.125 0.12 0.1298 1,334
7th Aug 2025 (Thu) 0.11 0.11 0.1099 0.1099 5
6th Aug 2025 (Wed) 0.11 0.11 0.11 0.1174 1,070
5th Aug 2025 (Tue) 0.0998 0.1098 0.0998 0.1098 1
4th Aug 2025 (Mon) 0.0998 0.105 0.0998 0.1098 1,499
1st Aug 2025 (Fri) 0.095 0.095 0.095 0.099 0
31st Jul 2025 (Thu) 0.0898 0.0949 0.0655 0.0944 790
30th Jul 2025 (Wed) 0.0899 0.0899 0.0899 0.0899 335
29th Jul 2025 (Tue) 0.0924 0.0924 0.0881 0.0925 1,097
28th Jul 2025 (Mon) 0.0923 0.0923 0.0921 0.0923 2,171
25th Jul 2025 (Fri) 0.0925 0.0925 0.0925 0.0925 300
24th Jul 2025 (Thu) 0.0888 0.0888 0.0888 0.092 100
23rd Jul 2025 (Wed) 0.083 0.083 0.083 0.0888 13,766
22nd Jul 2025 (Tue) 0.08 0.08 0.08 0.08 200
FTSE 100 Latest
Value9,226.68
Change10.01