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
10th Jul 2026 (Fri) 0.0584 0.0584 0.0565 0.0565 43
9th Jul 2026 (Thu) 0.0584 0.0584 0.0584 0.0549 152
8th Jul 2026 (Wed) 0.0589 0.0589 0.0589 0.0585 130
7th Jul 2026 (Tue) 0.0549 0.0592 0.0549 0.0592 28
6th Jul 2026 (Mon) 0.0549 0.059 0.0549 0.059 0
3rd Jul 2026 (Fri) 0.0549 0.0549 0.0522 0.0522 0
2nd Jul 2026 (Thu) 0.0549 0.0549 0.0522 0.0522 0
1st Jul 2026 (Wed) 0.0549 0.0563 0.0549 0.0549 2,978
30th Jun 2026 (Tue) 0.055 0.055 0.0522 0.057 1,895
29th Jun 2026 (Mon) 0.06 0.06 0.06 0.0581 0
26th Jun 2026 (Fri) 0.0558 0.0597 0.0558 0.0597 504
25th Jun 2026 (Thu) 0.0558 0.0558 0.0558 0.0597 100
24th Jun 2026 (Wed) 0.0591 0.0594 0.0521 0.0588 3,695
23rd Jun 2026 (Tue) 0.0553 0.0553 0.0553 0.0554 119
22nd Jun 2026 (Mon) 0.0543 0.0549 0.0543 0.0549 0
19th Jun 2026 (Fri) 0.0543 0.0557 0.0518 0.0557 716
18th Jun 2026 (Thu) 0.0543 0.0557 0.0518 0.0557 716
17th Jun 2026 (Wed) 0.0487 0.0487 0.0463 0.05 200
16th Jun 2026 (Tue) 0.0526 0.0526 0.0489 0.0549 200
15th Jun 2026 (Mon) 0.056 0.0618 0.056 0.0618 754
12th Jun 2026 (Fri) 0.056 0.0601 0.0555 0.0601 4,714
11th Jun 2026 (Thu) 0.0581 0.062 0.0581 0.062 0
10th Jun 2026 (Wed) 0.0581 0.0581 0.0581 0.062 0
9th Jun 2026 (Tue) 0.0588 0.0648 0.0526 0.058 200
8th Jun 2026 (Mon) 0.0488 0.065 0.0483 0.065 2,180
5th Jun 2026 (Fri) 0.0558 0.0575 0.05 0.0647 10,910
4th Jun 2026 (Thu) 0.069 0.069 0.0579 0.0736 102,893
3rd Jun 2026 (Wed) 0.0501 0.0505 0.046 0.05 2,822
2nd Jun 2026 (Tue) 0.0552 0.0559 0.0552 0.0559 207
1st Jun 2026 (Mon) 0.05 0.05 0.05 0.0553 177
29th May 2026 (Fri) 0.0557 0.0558 0.0553 0.0558 1,703
28th May 2026 (Thu) 0.0512 0.0512 0.0511 0.0588 348
27th May 2026 (Wed) 0.0552 0.0552 0.0552 0.0599 0
26th May 2026 (Tue) 0.0639 0.0639 0.0576 0.0599 5,979
25th May 2026 (Mon) 0.07 0.0725 0.0475 0.065 22,098
22nd May 2026 (Fri) 0.07 0.0725 0.0475 0.065 22,098
21st May 2026 (Thu) 0.0464 0.07 0.0464 0.0599 17,670
20th May 2026 (Wed) 0.05 0.0557 0.0454 0.0449 7,241
19th May 2026 (Tue) 0.036 0.0365 0.0351 0.0364 7,478
18th May 2026 (Mon) 0.035 0.035 0.035 0.035 250
15th May 2026 (Fri) 0.0292 0.038 0.0292 0.038 0
14th May 2026 (Thu) 0.0292 0.0337 0.0292 0.0337 0
13th May 2026 (Wed) 0.0292 0.034 0.0292 0.034 0
12th May 2026 (Tue) 0.0292 0.0292 0.0292 0.0347 0
11th May 2026 (Mon) 0.0335 0.037 0.0335 0.037 0
FTSE 100 Latest
Value10,497.29
Change24.84