Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.95 15.60 9.800 12.30 23,122,418 +1.10(+9.82%)
May 30, 2023 7.510 11.97 7.180 11.20 5,163,264 +3.91(+53.64%)
May 26, 2023 6.460 7.760 6.370 7.290 859,954 +0.69(+10.45%)
May 25, 2023 7.180 7.328 6.330 6.600 478,432 -0.37(-5.31%)
May 24, 2023 7.060 7.220 6.800 6.970 229,352 -0.29(-3.99%)
May 23, 2023 7.600 7.890 7.080 7.260 262,448 -0.30(-3.97%)
May 22, 2023 7.240 8.220 6.830 7.560 776,957 +0.36(+5.00%)
May 19, 2023 7.150 7.360 7.010 7.200 274,804 -0.16(-2.17%)
May 18, 2023 7.400 8.100 7.240 7.360 769,805 +0.19(+2.65%)
May 17, 2023 7.970 8.200 7.050 7.170 525,968 -0.96(-11.81%)
May 16, 2023 8.650 8.850 7.821 8.130 284,801 -0.48(-5.57%)
May 15, 2023 8.100 9.280 7.729 8.610 918,322 +0.06(+0.70%)
May 12, 2023 8.140 8.600 7.250 8.550 447,578 +0.62(+7.82%)
May 11, 2023 8.370 8.370 7.750 7.930 231,193 -0.34(-4.11%)
May 10, 2023 8.850 9.000 7.900 8.270 413,454 -0.88(-9.62%)
May 09, 2023 9.620 9.720 8.910 9.150 359,374 -0.37(-3.89%)
May 08, 2023 10.66 11.20 9.200 9.520 836,078 -0.95(-9.07%)
May 05, 2023 10.80 10.80 10.00 10.47 668,068 -0.21(-1.97%)
May 04, 2023 11.20 12.14 10.40 10.68 990,990 +0.38(+3.69%)
May 03, 2023 12.63 12.84 10.00 10.30 1,214,305 -2.98(-22.44%)
May 02, 2023 13.95 14.99 12.25 13.28 1,489,912 +0.14(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.