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
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
8th May 2026 (Fri) 0.0335 0.0378 0.0335 0.0378 0
7th May 2026 (Thu) 0.0335 0.0378 0.0335 0.0378 0
6th May 2026 (Wed) 0.0335 0.0351 0.0335 0.0382 5,600
5th May 2026 (Tue) 0.033 0.033 0.033 0.0387 200
4th May 2026 (Mon) 0.0388 0.0388 0.0388 0.0389 254
1st May 2026 (Fri) 0.0396 0.0396 0.0396 0.0396 200
30th Apr 2026 (Thu) 0.0353 0.0398 0.0353 0.0398 0
29th Apr 2026 (Wed) 0.0353 0.0398 0.0353 0.0398 0
28th Apr 2026 (Tue) 0.0353 0.0384 0.0353 0.0384 0
27th Apr 2026 (Mon) 0.0353 0.0353 0.0353 0.039 100
24th Apr 2026 (Fri) 0.0314 0.0314 0.0309 0.0388 5,405
23rd Apr 2026 (Thu) 0.0321 0.0321 0.029 0.0395 3,139
22nd Apr 2026 (Wed) 0.0316 0.0404 0.0316 0.0404 297
21st Apr 2026 (Tue) 0.0316 0.0399 0.0316 0.0399 1,273
20th Apr 2026 (Mon) 0.0316 0.0316 0.0316 0.0417 17
17th Apr 2026 (Fri) 0.0303 0.0498 0.0303 0.034 5,814
16th Apr 2026 (Thu) 0.03 0.0339 0.03 0.0339 0
15th Apr 2026 (Wed) 0.03 0.03 0.03 0.0339 475
14th Apr 2026 (Tue) 0.0319 0.0339 0.0319 0.0339 0
13th Apr 2026 (Mon) 0.0319 0.0319 0.0319 0.0349 100
10th Apr 2026 (Fri) 0.0338 0.0338 0.0319 0.0319 0
9th Apr 2026 (Thu) 0.0338 0.0338 0.0338 0.0355 101
8th Apr 2026 (Wed) 0.037 0.037 0.0348 0.0286 1,494
7th Apr 2026 (Tue) 0.0295 0.0316 0.0295 0.0316 0
6th Apr 2026 (Mon) 0.0295 0.0338 0.0295 0.0338 0
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
FTSE 100 Latest
Value10,443.47
Change11.13