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
28th Sep 2026 (Mon) 0.0315 0.0338 0.0315 0.0338 15
25th Sep 2026 (Fri) 0.0315 0.0315 0.0302 0.032 200
24th Sep 2026 (Thu) 0.035 0.035 0.035 0.0349 1,062
23rd Sep 2026 (Wed) 0.0271 0.0344 0.0271 0.0344 0
22nd Sep 2026 (Tue) 0.0271 0.0344 0.0271 0.0344 0
21st Sep 2026 (Mon) 0.0271 0.0344 0.0271 0.0344 0
18th Sep 2026 (Fri) 0.0271 0.0327 0.0267 0.0344 4,585
17th Sep 2026 (Thu) 0.0277 0.0337 0.0277 0.0337 0
16th Sep 2026 (Wed) 0.0277 0.0277 0.0277 0.0337 1,001
15th Sep 2026 (Tue) 0.0344 0.0344 0.032 0.032 0
14th Sep 2026 (Mon) 0.0344 0.0344 0.032 0.032 1
11th Sep 2026 (Fri) 0.0344 0.0344 0.0344 0.0344 0
10th Sep 2026 (Thu) 0.0344 0.0344 0.0344 0.0344 0
9th Sep 2026 (Wed) 0.0344 0.0344 0.0328 0.0337 1,129
8th Sep 2026 (Tue) 0.0349 0.0349 0.0349 0.0349 417
7th Sep 2026 (Mon) 0.035 0.035 0.0342 0.0342 0
4th Sep 2026 (Fri) 0.035 0.035 0.0342 0.0342 0
3rd Sep 2026 (Thu) 0.035 0.035 0.0342 0.0342 0
2nd Sep 2026 (Wed) 0.035 0.035 0.034 0.034 0
1st Sep 2026 (Tue) 0.035 0.035 0.035 0.0349 106
31st Aug 2026 (Mon) 0.035 0.035 0.0349 0.0349 95
28th Aug 2026 (Fri) 0.035 0.035 0.0348 0.0348 0
27th Aug 2026 (Thu) 0.035 0.035 0.031 0.0349 2,416
26th Aug 2026 (Wed) 0.035 0.035 0.035 0.0348 9,800
25th Aug 2026 (Tue) 0.0365 0.0365 0.0349 0.0349 0
24th Aug 2026 (Mon) 0.0365 0.0365 0.0349 0.0349 4
21st Aug 2026 (Fri) 0.0365 0.0365 0.0364 0.0369 1,948
20th Aug 2026 (Thu) 0.03 0.0357 0.03 0.0363 1,864
19th Aug 2026 (Wed) 0.0362 0.0362 0.0362 0.0361 1,600
18th Aug 2026 (Tue) 0.0391 0.042 0.03 0.0299 3,936
17th Aug 2026 (Mon) 0.0373 0.0373 0.0373 0.0376 502
14th Aug 2026 (Fri) 0.042 0.043 0.0253 0.0398 3,096
13th Aug 2026 (Thu) 0.0515 0.0525 0.0515 0.053 2,246
12th Aug 2026 (Wed) 0.05 0.05 0.05 0.05 5,320
11th Aug 2026 (Tue) 0.0493 0.0497 0.0493 0.0497 0
10th Aug 2026 (Mon) 0.0493 0.0497 0.0493 0.0497 0
7th Aug 2026 (Fri) 0.0493 0.0494 0.0482 0.0497 300
6th Aug 2026 (Thu) 0.0497 0.0497 0.0494 0.0493 1,250
5th Aug 2026 (Wed) 0.0514 0.0514 0.0449 0.0449 10
4th Aug 2026 (Tue) 0.0514 0.0514 0.0514 0.0513 800
3rd Aug 2026 (Mon) 0.0498 0.0515 0.0498 0.0514 1,100
31st Jul 2026 (Fri) 0.0456 0.0499 0.04 0.0498 6,007
30th Jul 2026 (Thu) 0.0565 0.0565 0.0474 0.0474 0
29th Jul 2026 (Wed) 0.0565 0.0565 0.05 0.05 0
FTSE 100 Latest
Value10,723.99
Change39.11