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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.360	1.400	1.350	1.370	195,254	+0.01(+0.74%)
Nov 29, 2023	1.390	1.440	1.360	1.360	275,960	+0.00(+0.00%)
Nov 28, 2023	1.340	1.431	1.340	1.360	185,391	-0.01(-0.73%)
Nov 27, 2023	1.390	1.410	1.350	1.370	164,740	+0.00(+0.00%)
Nov 24, 2023	1.400	1.420	1.350	1.370	111,786	-0.04(-2.84%)
Nov 22, 2023	1.500	1.530	1.381	1.410	282,123	-0.05(-3.42%)
Nov 21, 2023	1.470	1.485	1.410	1.460	162,150	-0.05(-3.31%)
Nov 20, 2023	1.400	1.545	1.370	1.510	562,387	+0.15(+11.03%)
Nov 17, 2023	1.390	1.390	1.250	1.360	372,097	+0.00(+0.00%)
Nov 16, 2023	1.530	1.530	1.310	1.360	367,566	-0.11(-7.48%)
Nov 15, 2023	1.650	1.650	1.430	1.470	1,060,094	+0.07(+5.00%)
Nov 14, 2023	1.600	1.609	1.400	1.400	956,089	-0.08(-5.41%)
Nov 13, 2023	1.430	1.520	1.330	1.480	665,771	+0.12(+8.82%)
Nov 10, 2023	1.250	1.360	1.200	1.360	453,755	+0.11(+8.80%)
Nov 09, 2023	1.310	1.330	1.232	1.250	227,548	-0.04(-3.47%)
Nov 08, 2023	1.390	1.390	1.260	1.295	351,447	-0.08(-6.16%)
Nov 07, 2023	1.460	1.460	1.320	1.380	335,100	-0.01(-0.72%)
Nov 06, 2023	1.610	1.640	1.350	1.390	843,633	-0.18(-11.46%)
Nov 03, 2023	1.400	1.670	1.380	1.570	1,088,324	+0.19(+13.77%)
Nov 02, 2023	1.220	1.450	1.220	1.380	895,968	+0.17(+14.05%)
Nov 01, 2023	1.200	1.240	1.180	1.210	231,130	-0.02(-1.63%)
Oct 31, 2023	1.200	1.256	1.180	1.230	275,388	+0.00(+0.00%)
Oct 30, 2023	1.220	1.260	1.170	1.230	266,148	+0.01(+0.82%)
Oct 27, 2023	1.300	1.300	1.200	1.220	297,501	-0.05(-3.94%)
Oct 26, 2023	1.350	1.360	1.250	1.270	332,466	-0.08(-5.93%)
Oct 25, 2023	1.390	1.469	1.340	1.350	264,139	-0.02(-1.46%)
Oct 24, 2023	1.350	1.420	1.331	1.370	214,439	+0.06(+4.58%)
Oct 23, 2023	1.360	1.410	1.300	1.310	240,033	-0.02(-1.87%)
Oct 20, 2023	1.380	1.420	1.300	1.335	269,050	-0.04(-3.26%)
Oct 19, 2023	1.530	1.560	1.350	1.380	456,597	-0.15(-9.80%)
Oct 18, 2023	1.620	1.620	1.530	1.530	253,753	-0.08(-4.97%)
Oct 17, 2023	1.620	1.650	1.600	1.610	141,255	-0.03(-1.83%)
Oct 16, 2023	1.580	1.680	1.530	1.640	352,373	+0.07(+4.46%)
Oct 13, 2023	1.550	1.580	1.480	1.570	337,330	+0.07(+4.67%)
Oct 12, 2023	1.540	1.590	1.460	1.500	236,004	-0.04(-2.60%)
Oct 11, 2023	1.630	1.670	1.530	1.540	393,032	-0.09(-5.52%)
Oct 10, 2023	1.650	1.670	1.605	1.630	249,936	+0.00(+0.00%)
Oct 09, 2023	1.680	1.770	1.590	1.630	289,760	-0.05(-2.98%)
Oct 06, 2023	1.750	1.810	1.630	1.680	587,790	-0.09(-5.08%)
Oct 05, 2023	1.720	1.770	1.650	1.770	324,121	+0.08(+4.73%)
Oct 04, 2023	1.720	1.790	1.660	1.690	329,769	-0.04(-2.31%)
Oct 03, 2023	1.790	1.830	1.720	1.730	441,109	-0.07(-3.89%)
Oct 02, 2023	1.900	1.970	1.690	1.800	963,022	-0.01(-0.55%)
Sep 29, 2023	1.630	1.870	1.630	1.810	1,138,278	+0.12(+7.10%)
Sep 28, 2023	1.700	1.804	1.520	1.690	2,047,762	+0.14(+9.03%)
Sep 27, 2023	1.590	1.590	1.480	1.550	755,179	+0.05(+3.68%)
Sep 26, 2023	1.530	1.568	1.290	1.495	704,669	-0.09(-5.97%)
Sep 25, 2023	1.530	1.637	1.550	1.590	628,008	+0.04(+2.58%)
Sep 22, 2023	1.630	1.720	1.510	1.550	1,011,263	-0.04(-2.52%)
Sep 21, 2023	1.660	1.710	1.560	1.590	587,273	-0.09(-5.36%)
Sep 20, 2023	1.690	1.750	1.650	1.680	433,749	+0.00(+0.00%)
Sep 19, 2023	1.680	1.780	1.620	1.680	764,878	-0.04(-2.33%)
Sep 18, 2023	1.770	1.850	1.700	1.720	891,751	-0.11(-6.01%)
Sep 15, 2023	1.900	1.900	1.770	1.830	943,326	-0.08(-4.19%)
Sep 14, 2023	1.900	2.020	1.700	1.910	1,387,700	-0.05(-2.55%)
Sep 13, 2023	1.910	2.260	1.890	1.960	5,574,628	+0.13(+7.10%)
Sep 12, 2023	1.970	1.980	1.750	1.830	3,656,007	-0.49(-21.12%)
Sep 11, 2023	2.880			2.320	2,836,369	-1.33(-36.41%)
Sep 06, 2023				3.648	0	-1.16(-24.15%)
Sep 05, 2023	3.110	5.690	3.100	4.810	11,488,733	+1.66(+52.70%)