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
21st Jul 2025 (Mon) 0.08 0.0844 0.08 0.0806 7,700
18th Jul 2025 (Fri) 0.073 0.0846 0.073 0.0846 67
17th Jul 2025 (Thu) 0.073 0.0884 0.073 0.0887 1,155
16th Jul 2025 (Wed) 0.0739 0.0739 0.0727 0.0727 600
15th Jul 2025 (Tue) 0.0739 0.0739 0.0739 0.0729 277
14th Jul 2025 (Mon) 0.064 0.0735 0.064 0.0735 0
11th Jul 2025 (Fri) 0.064 0.0698 0.064 0.0698 500
10th Jul 2025 (Thu) 0.064 0.0725 0.064 0.0725 0
9th Jul 2025 (Wed) 0.064 0.0735 0.064 0.0739 9,602
8th Jul 2025 (Tue) 0.065 0.065 0.05 0.0669 15,109
7th Jul 2025 (Mon) 0.0735 0.0735 0.0666 0.07 821
4th Jul 2025 (Fri) 0.0699 0.0699 0.0675 0.0735 5,803
3rd Jul 2025 (Thu) 0.0699 0.0699 0.0675 0.0735 5,803
2nd Jul 2025 (Wed) 0.0701 0.0701 0.0656 0.0698 3,835
1st Jul 2025 (Tue) 0.075 0.0751 0.075 0.0751 0
30th Jun 2025 (Mon) 0.075 0.075 0.0743 0.0743 7
27th Jun 2025 (Fri) 0.075 0.075 0.0692 0.072 1,405
26th Jun 2025 (Thu) 0.0678 0.0785 0.0615 0.0719 995
25th Jun 2025 (Wed) 0.07 0.07 0.07 0.07 0
24th Jun 2025 (Tue) 0.07 0.0736 0.07 0.0736 0
23rd Jun 2025 (Mon) 0.07 0.072 0.07 0.072 0
20th Jun 2025 (Fri) 0.07 0.0748 0.07 0.0748 0
19th Jun 2025 (Thu) 0.07 0.075 0.07 0.075 0
18th Jun 2025 (Wed) 0.07 0.075 0.07 0.075 0
17th Jun 2025 (Tue) 0.07 0.07 0.07 0.0789 2,617
16th Jun 2025 (Mon) 0.0789 0.0789 0.0775 0.0775 5
13th Jun 2025 (Fri) 0.0789 0.0789 0.0789 0.078 294
12th Jun 2025 (Thu) 0.0751 0.0793 0.0751 0.0793 324
11th Jun 2025 (Wed) 0.0751 0.0751 0.0751 0.075 5,399
10th Jun 2025 (Tue) 0.07 0.0713 0.07 0.0701 5,714
9th Jun 2025 (Mon) 0.0667 0.0718 0.0667 0.0714 701
6th Jun 2025 (Fri) 0.0669 0.0738 0.0669 0.0738 0
5th Jun 2025 (Thu) 0.0669 0.0673 0.0669 0.074 400
4th Jun 2025 (Wed) 0.0662 0.07 0.0662 0.07 1,750
3rd Jun 2025 (Tue) 0.0787 0.0787 0.0748 0.0748 105
2nd Jun 2025 (Mon) 0.0787 0.0787 0.0644 0.074 711
30th May 2025 (Fri) 0.0634 0.0634 0.0634 0.073 100
29th May 2025 (Thu) 0.0785 0.0786 0.0785 0.0782 208
28th May 2025 (Wed) 0.064 0.064 0.064 0.064 1,501
27th May 2025 (Tue) 0.067 0.072 0.0637 0.072 20,713
26th May 2025 (Mon) 0.0688 0.0688 0.0688 0.0688 0
24th May 2025 (Sat) 0.069 0.069 0.0648 0.0688 1,600
23rd May 2025 (Fri) 0.069 0.069 0.0648 0.0648 1,600
22nd May 2025 (Thu) 0.0616 0.0616 0.0616 0.0735 1,704
FTSE 100 Latest
Value9,012.99
Change20.87