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 (CXAIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 0.055 0.0695 0.055 0.0695 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
5th Dec 2025 (Fri) 0.061 0.0613 0.0549 0.0599 900
4th Dec 2025 (Thu) 0.061 0.061 0.061 0.0613 0
3rd Dec 2025 (Wed) 0.0604 0.0604 0.0559 0.06 13,437
2nd Dec 2025 (Tue) 0.0795 0.0795 0.0591 0.0679 6,200
1st Dec 2025 (Mon) 0.0612 0.0615 0.0608 0.0748 510
28th Nov 2025 (Fri) 0.075 0.075 0.075 0.075 777
27th Nov 2025 (Thu) 0.0511 0.0605 0.0511 0.0605 0
26th Nov 2025 (Wed) 0.0511 0.0605 0.0511 0.0605 0
25th Nov 2025 (Tue) 0.0511 0.0511 0.0413 0.0744 0
24th Nov 2025 (Mon) 0.06 0.0776 0.06 0.0776 0
21st Nov 2025 (Fri) 0.06 0.079 0.051 0.0685 0
20th Nov 2025 (Thu) 0.0649 0.0794 0.0649 0.0794 0
19th Nov 2025 (Wed) 0.0649 0.0794 0.0649 0.0794 0
18th Nov 2025 (Tue) 0.0649 0.0649 0.0649 0.0793 0
17th Nov 2025 (Mon) 0.0748 0.0798 0.0748 0.0798 0
14th Nov 2025 (Fri) 0.0748 0.0897 0.0748 0.0848 400
13th Nov 2025 (Thu) 0.0811 0.0811 0.0511 0.0748 6,896
12th Nov 2025 (Wed) 0.0874 0.0874 0.0874 0.09 168
11th Nov 2025 (Tue) 0.0803 0.0909 0.0803 0.0909 0
10th Nov 2025 (Mon) 0.0803 0.0877 0.0803 0.0877 0
7th Nov 2025 (Fri) 0.0803 0.0803 0.0799 0.0837 0
6th Nov 2025 (Thu) 0.084 0.084 0.084 0.0803 0
5th Nov 2025 (Wed) 0.0762 0.0762 0.0762 0.0867 100
4th Nov 2025 (Tue) 0.085 0.09 0.085 0.09 0
3rd Nov 2025 (Mon) 0.085 0.085 0.085 0.09 0
31st Oct 2025 (Fri) 0.081 0.092 0.081 0.0919 300
30th Oct 2025 (Thu) 0.09 0.098 0.09 0.098 5
29th Oct 2025 (Wed) 0.09 0.09 0.0895 0.0971 0
28th Oct 2025 (Tue) 0.10 0.10 0.07 0.09 2,380
27th Oct 2025 (Mon) 0.0998 0.0998 0.0801 0.0954 1,069
24th Oct 2025 (Fri) 0.1029 0.1032 0.1029 0.1094 100
23rd Oct 2025 (Thu) 0.0977 0.0977 0.0977 0.102 103
22nd Oct 2025 (Wed) 0.097 0.097 0.0957 0.1029 0
21st Oct 2025 (Tue) 0.1079 0.122 0.0967 0.119 9,086
20th Oct 2025 (Mon) 0.09 0.108 0.0837 0.1079 1,273
FTSE 100 Latest
Value9,776.53
Change2.21