Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	0.8311	0.9100	0.8058	0.8239	2,479,468	-0.00(-0.11%)
Oct 14, 2025	0.8220	0.8479	0.7800	0.8248	901,127	-0.03(-2.96%)
Oct 13, 2025	0.8500	0.8890	0.8202	0.8500	897,398	+0.02(+2.29%)
Oct 10, 2025	0.9474	0.9600	0.8100	0.8310	2,025,951	-0.11(-11.55%)
Oct 09, 2025	0.9400	1.040	0.9000	0.9395	2,891,745	+0.01(+1.20%)
Oct 08, 2025	0.8700	0.9500		0.9284	1,676,969	+0.09(+10.52%)
Oct 07, 2025	0.8500	0.8700	0.8100	0.8400	901,786	+0.01(+1.61%)
Oct 06, 2025	0.8123	0.8499	0.7900	0.8267	703,829	-0.00(-0.27%)
Oct 03, 2025	0.8200	0.8780	0.8103	0.8289	909,256	+0.03(+3.66%)
Oct 02, 2025	0.7400	0.8100	0.7400	0.7996	1,135,572	+0.06(+7.42%)
Oct 01, 2025	0.7300	0.7490	0.7150	0.7444	215,951	+0.01(+1.00%)
Sep 30, 2025	0.7500	0.7500	0.7012	0.7370	207,383	-0.01(-0.71%)
Sep 29, 2025	0.7512	0.7591	0.7118	0.7423	492,124	+0.00(+0.46%)
Sep 26, 2025	0.7166	0.7489	0.7000	0.7389	466,625	+0.02(+3.11%)
Sep 25, 2025	0.7345	0.7492	0.6900	0.7166	1,430,385	-0.04(-5.76%)
Sep 24, 2025	0.7800	0.8000	0.7471	0.7604	563,829	-0.01(-1.37%)
Sep 23, 2025	0.7965	0.8243	0.7551	0.7710	1,002,404	-0.01(-1.28%)
Sep 22, 2025	0.7800	0.8100	0.7318	0.7810	740,196	-0.01(-1.33%)
Sep 19, 2025	0.7750	0.8000	0.7666	0.7915	571,062	+0.01(+1.12%)
Sep 18, 2025	0.7200	0.8200	0.7101	0.7827	1,158,722	+0.06(+8.84%)
Sep 17, 2025	0.7300	0.7499	0.7101	0.7191	399,482	-0.00(-0.29%)
Sep 16, 2025	0.7100	0.7359	0.7061	0.7212	388,827	-0.00(-0.55%)
Sep 15, 2025	0.7347	0.7444	0.6952	0.7252	761,780	-0.04(-4.80%)
Sep 12, 2025	0.7500	0.7850	0.7300	0.7618	1,457,542	+0.03(+3.41%)
Sep 11, 2025	0.6753	0.7420	0.6753	0.7367	513,516	+0.05(+7.42%)
Sep 10, 2025	0.6900	0.6982	0.6586	0.6858	706,302	-0.01(-1.44%)
Sep 09, 2025	0.7020	0.7197	0.6815	0.6958	526,450	-0.02(-3.45%)
Sep 08, 2025	0.7420	0.7420	0.6894	0.7207	893,796	-0.01(-1.57%)
Sep 05, 2025	0.6699	0.7325	0.6500	0.7322	929,974	+0.09(+13.93%)
Sep 04, 2025	0.6780	0.6807	0.6130	0.6427	914,774	-0.04(-5.67%)
Sep 03, 2025	0.7274	0.7274	0.6780	0.6813	866,648	-0.04(-5.22%)
Sep 02, 2025	0.7500	0.7500	0.7041	0.7188	601,439	-0.03(-4.49%)
Aug 29, 2025	0.7983	0.7983	0.7401	0.7526	481,462	-0.04(-5.62%)
Aug 28, 2025	0.7874	0.8000	0.7800	0.7974	361,323	+0.02(+2.23%)
Aug 27, 2025	0.8089	0.8119	0.7800	0.7800	322,444	-0.03(-3.42%)
Aug 26, 2025	0.7900	0.8154	0.7850	0.8076	256,334	+0.01(+1.71%)
Aug 25, 2025	0.8020	0.8252	0.7902	0.7940	424,940	-0.01(-0.75%)
Aug 22, 2025	0.7500	0.8096	0.7200	0.8000	767,204	+0.05(+6.41%)
Aug 21, 2025	0.7431	0.7674	0.7431	0.7518	386,612	-0.00(-0.15%)
Aug 20, 2025	0.7790	0.7888	0.7500	0.7529	820,492	-0.03(-3.59%)
Aug 19, 2025	0.8265	0.8300	0.7800	0.7809	758,063	-0.04(-5.35%)
Aug 18, 2025	0.8183	0.8489	0.8106	0.8250	418,153	-0.00(-0.11%)
Aug 15, 2025	0.8400	0.8400	0.8008	0.8259	642,063	-0.01(-1.37%)
Aug 14, 2025	0.8600	0.8760	0.8000	0.8374	1,209,765	-0.03(-3.20%)
Aug 13, 2025	0.9500	0.9578	0.8600	0.8651	1,539,903	-0.03(-3.47%)
Aug 12, 2025	0.9100	0.9250	0.8765	0.8962	810,857	+0.01(+1.00%)
Aug 11, 2025	0.9300	0.9390	0.8710	0.8873	524,107	-0.03(-3.27%)
Aug 08, 2025	0.9100	0.9299	0.8900	0.9173	279,609	+0.03(+2.84%)
Aug 07, 2025	0.9300	0.9328	0.8800	0.8920	312,434	-0.02(-2.31%)
Aug 06, 2025	0.9230	0.9500	0.9050	0.9131	195,722	-0.01(-1.43%)
Aug 05, 2025	0.9435	0.9449	0.8808	0.9263	462,680	-0.02(-1.82%)
Aug 04, 2025	0.9146	0.9548	0.9119	0.9435	268,619	+0.03(+3.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

CXApp Inc. - Class A Common Stock (NQ:CXAI)

Historical Prices

Starting at $3.75/week.

Subscribe Today