NasdaqCM - Nasdaq Real Time Price
USD
CXApp Inc. (CXAI)
3.4100
-0.0100
(-0.29%)
At close: September 4 at 4:00:01 PM EDT
3.4000
-0.0100
(-0.29%)
After hours: September 4 at 7:56:52 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
3.4200
3.5300
3.2200
3.4100
3.4100
247,000
Sep 3, 2026
3.6500
3.7900
3.4000
3.4200
3.4200
213,400
Sep 2, 2026
3.5000
3.6150
3.3300
3.5900
3.5900
55,300
Sep 1, 2026
3.5900
3.6500
3.4370
3.5300
3.5300
74,100
Aug 31, 2026
3.5600
3.7550
3.5300
3.6600
3.6600
82,600
Aug 28, 2026
3.9100
3.9200
3.5390
3.6100
3.6100
119,500
Aug 27, 2026
3.9300
4.1400
3.8100
3.9600
3.9600
114,100
Aug 26, 2026
3.8600
4.0500
3.7200
3.9300
3.9300
165,200
Aug 25, 2026
3.7900
3.9480
3.7000
3.8900
3.8900
67,400
Aug 24, 2026
3.8700
4.0000
3.4450
3.9000
3.9000
433,500
Aug 21, 2026
3.9200
4.1200
3.8200
3.8500
3.8500
256,800
Aug 20, 2026
4.4600
4.6700
3.7000
3.9400
3.9400
924,000
Aug 19, 2026
4.0500
4.6000
3.9400
4.5900
4.5900
667,200
Aug 18, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
4.3500
4.8800
4.0200
4.2600
4.2600
2,369,000
Aug 17, 2026
5.3500
5.4000
4.4500
4.4500
4.4500
349,550
Aug 14, 2026
6.2000
6.3000
4.6500
5.5500
5.5500
868,030
Aug 13, 2026
8.2000
9.4500
8.1500
8.8000
8.8000
301,876
Aug 12, 2026
8.1500
8.2000
7.7500
8.1500
8.1500
73,284
Aug 11, 2026
8.0000
8.6500
8.0000
8.1500
8.1500
70,882
Aug 10, 2026
8.7500
8.7500
7.8000
8.1500
8.1500
132,808
Aug 7, 2026
7.3500
8.0500
7.2500
8.0000
8.0000
170,488
Aug 6, 2026
7.2500
7.5000
7.0000
7.0000
7.0000
53,224
Aug 5, 2026
7.2500
7.5000
6.9500
7.1000
7.1000
54,536
Aug 4, 2026
7.0500
7.4500
6.8500
7.1500
7.1500
68,044
Aug 3, 2026
6.2500
7.2500
6.2500
7.0000
7.0000
131,494
Jul 31, 2026
6.3500
6.5000
6.0500
6.1500
6.1500
42,492
Jul 30, 2026
6.0000
6.6000
5.9500
6.2500
6.2500
73,832
Jul 29, 2026
6.6000
6.6000
5.9000
5.9000
5.9000
101,192
Jul 28, 2026
5.7000
6.4500
5.6000
6.3000
6.3000
121,808
Jul 27, 2026
5.4500
5.7500
5.3000
5.5500
5.5500
76,040
Jul 24, 2026
5.8000
5.9500
5.3000
5.4500
5.4500
128,302
Jul 23, 2026
6.1500
6.3500
5.9500
6.0000
6.0000
68,372
Jul 22, 2026
6.5000
6.6500
6.2500
6.2500
6.2500
63,938
Jul 21, 2026
6.5500
6.8500
6.4000
6.4000
6.4000
64,168
Jul 20, 2026
6.8000
6.9000
6.5000
6.5000
6.5000
42,014
Jul 17, 2026
6.9500
6.9500
6.2500
6.7000
6.7000
147,464
Jul 16, 2026
7.3500
7.6500
6.9500
6.9500
6.9500
102,138
Jul 15, 2026
7.7500
7.9000
7.2500
7.3000
7.3000
41,900
Jul 14, 2026
7.5000
8.0500
7.4000
7.5000
7.5000
49,044
Jul 13, 2026
7.8000
7.8500
7.3500
7.4500
7.4500
38,248
Jul 10, 2026
7.8000
7.9000
7.5000
7.8500
7.8500
43,648
Jul 9, 2026
8.0000
8.0500
7.5000
7.8500
7.8500
54,122
Jul 8, 2026
7.4000
8.1500
7.2500
8.1500
8.1500
101,992
Jul 7, 2026
7.8500
7.8500
7.3000
7.5000
7.5000
163,488
Jul 6, 2026
8.2500
8.5500
8.0000
8.0000
8.0000
142,072
Jul 2, 2026
8.7000
8.8500
8.0500
8.3500
8.3500
85,526
Jul 1, 2026
9.2000
10.0000
8.5500
8.5500
8.5500
123,104
Jun 30, 2026
9.4500
9.8500
9.2000
9.3000
9.3000
56,968
Jun 29, 2026
9.5000
9.9500
9.2500
9.2500
9.2500
81,644
Jun 26, 2026
8.7500
9.7500
8.5500
9.4000
9.4000
163,282
Jun 25, 2026
9.2000
10.0000
8.6500
8.8000
8.8000
264,650
Jun 24, 2026
10.8000
11.1500
8.5500
9.2000
9.2000
336,304
Jun 23, 2026
11.7000
12.2000
11.0500
11.0500
11.0500
120,756
Jun 22, 2026
12.7000
12.8000
11.3500
11.7500
11.7500
192,298
Jun 18, 2026
10.9500
13.2500
10.7500
12.7500
12.7500
750,608
Jun 17, 2026
10.3000
10.7000
9.9000
10.7000
10.7000
111,832
Jun 16, 2026
10.1500
10.9500
9.6000
10.9500
10.9500
162,102
Jun 15, 2026
10.0500
10.5000
9.8500
10.2500
10.2500
147,960
Jun 12, 2026
10.9000
11.3500
9.7500
9.9500
9.9500
241,912
Jun 11, 2026
10.2000
11.4500
9.6000
11.4500
11.4500
209,402
Jun 10, 2026
10.9000
10.9000
10.3000
10.7500
10.7500
141,992
Jun 9, 2026
11.1500
12.1500
10.0000
11.2000
11.2000
365,998
Jun 8, 2026
11.1500
12.0500
10.2500
12.0500
12.0500
413,456
Jun 5, 2026
14.0000
14.1500
10.6500
12.3500
12.3500
1,670,314
Jun 4, 2026
15.5000
16.7500
12.7000
12.7500
12.7500
10,763,610
Jun 3, 2026
9.9000
9.9500
7.4500
7.9500
7.9500
1,395,236
Jun 2, 2026
9.5500
10.1500
9.1000
10.1500
10.1500
300,692
Jun 1, 2026
11.4000
12.5000
9.9000
10.2500
10.2500
1,240,176
May 29, 2026
8.5500
11.5000
8.5500
10.4000
10.4000
834,274
May 28, 2026
9.6000
10.1000
8.4500
8.5500
8.5500
247,206
May 27, 2026
11.0500
11.4000
9.7000
9.9500
9.9500
267,076
May 26, 2026
9.4000
12.5000
9.3000
11.3500
11.3500
902,886
May 22, 2026
10.8000
11.7500
8.9000
9.1000
9.1000
650,340
May 21, 2026
9.5000
11.6000
9.1500
10.0000
10.0000
2,334,884
May 20, 2026
9.0500
9.6500
8.2500
8.9000
8.9000
410,812
May 19, 2026
7.0500
9.0000
7.0000
8.4500
8.4500
593,866
May 18, 2026
7.0000
7.5000
6.7500
7.0500
7.0500
119,884
May 15, 2026
7.0000
7.2500
6.8000
6.8500
6.8500
60,580
May 14, 2026
7.0000
7.2500
6.5500
7.0000
7.0000
121,532
May 13, 2026
6.8000
7.2000
6.7500
7.1000
7.1000
158,006
May 12, 2026
7.0500
7.3000
6.8000
6.8500
6.8500
88,914
May 11, 2026
7.2500
7.6000
7.0500
7.0500
7.0500
68,200
May 8, 2026
7.9500
7.9500
7.2000
7.2500
7.2500
110,566
May 7, 2026
7.7000
8.1000
7.7000
7.7000
7.7000
58,000
May 6, 2026
7.9000
8.0500
7.6500
7.7500
7.7500
78,610
May 5, 2026
8.0500
8.1000
7.7500
7.9000
7.9000
66,972
May 4, 2026
8.4500
8.4500
7.8500
8.1500
8.1500
67,194
May 1, 2026
8.3000
8.4000
7.8500
8.3000
8.3000
62,640
Apr 30, 2026
7.5500
8.3000
7.4000
8.2000
8.2000
83,140
Apr 29, 2026
7.9500
8.0500
7.4000
7.6500
7.6500
99,672
Apr 28, 2026
7.9500
8.1500
7.7000
8.1000
8.1000
51,638
Apr 27, 2026
8.2500
8.2500
7.7500
8.1500
8.1500
76,398
Apr 24, 2026
8.0000
8.2500
7.6500
8.2000
8.2000
86,968
Apr 23, 2026
8.6500
8.8000
8.0500
8.1000
8.1000
199,470
Apr 22, 2026
8.5000
9.2000
8.0000
9.1000
9.1000
301,670
Apr 21, 2026
9.0000
9.0000
8.2000
8.4000
8.4000
79,380
Apr 20, 2026
9.2000
9.5000
8.7500
9.0500
9.0500
72,264
Apr 17, 2026
8.7500
9.8500
8.7000
9.8500
9.8500
117,822
Apr 16, 2026
9.1000
9.1000
8.5000
9.0000
9.0000
68,708
Apr 15, 2026
8.1500
9.2500
7.8500
9.2500
9.2500
152,640
Apr 14, 2026
8.1500
8.6500
8.0500
8.2500
8.2500
114,900
Apr 13, 2026
8.1000
8.6000
7.5500
8.1500
8.1500
233,316
Apr 10, 2026
8.9000
9.1000
8.4500
9.1000
9.1000
815,900
Apr 9, 2026
8.7500
9.2500
8.5500
8.9500
8.9500
41,432
Apr 8, 2026
10.0000
10.0000
8.7500
9.0500
9.0500
67,108
Apr 7, 2026
8.9500
9.7500
8.5000
9.5000
9.5000
82,436
Apr 6, 2026
8.9500
9.2500
8.6000
9.0000
9.0000
43,580
Apr 2, 2026
8.5500
8.9500
8.2000
8.9500
8.9500
50,690
Apr 1, 2026
8.5500
9.1000
8.2500
9.0000
9.0000
65,802
Mar 31, 2026
9.0000
9.5000
7.1000
9.0500
9.0500
251,056
Mar 30, 2026
10.3000
10.7500
9.8000
10.0000
10.0000
320,350
Mar 27, 2026
10.7500
10.9000
9.1500
9.7000
9.7000
82,690
Mar 26, 2026
12.0500
12.5000
10.5500
10.9000
10.9000
59,526
Mar 25, 2026
13.1000
13.5000
12.2500
12.2500
12.2500
61,048
Mar 24, 2026
12.9000
13.4500
12.2500
13.0000
13.0000
40,480
Mar 23, 2026
11.8000
13.7500
11.6000
13.0000
13.0000
125,380
Mar 20, 2026
13.0000
13.2500
11.1000
11.1500
11.1500
81,036
Mar 19, 2026
13.1000
13.4000
12.5000
13.2500
13.2500
45,672
Mar 18, 2026
13.7500
14.2500
11.1000
13.7500
13.7500
244,798
Mar 17, 2026
14.4000
15.7500
13.5500
14.3000
14.3000
214,946
Mar 16, 2026
12.6000
15.6500
11.5000
15.1000
15.1000
491,846
Mar 13, 2026
13.3500
15.9000
12.1000
12.6500
12.6500
3,030,060
Mar 12, 2026
10.1000
11.0000
9.6500
11.0000
11.0000
200,612
Mar 11, 2026
9.4000
10.5000
9.4000
10.5000
10.5000
76,436
Mar 10, 2026
9.0000
10.0000
9.0000
9.5000
9.5000
66,154
Mar 9, 2026
9.4000
9.7500
8.5500
9.6000
9.6000
94,804
Mar 6, 2026
10.4500
11.0000
9.2000
9.9500
9.9500
205,586
Mar 5, 2026
11.8500
12.6500
10.6000
11.1500
11.1500
1,649,456
Mar 4, 2026
9.6500
11.4500
9.5500
10.0500
10.0500
710,220
Mar 3, 2026
8.1500
10.1000
8.1500
9.1500
9.1500
95,040
Mar 2, 2026
8.6500
9.1500
8.1000
8.3000
8.3000
43,812
Feb 27, 2026
9.7000
9.7500
9.1500
9.1500
9.1500
27,186
Feb 26, 2026
9.6000
10.0000
9.3500
9.4500
9.4500
30,836
Feb 25, 2026
9.1500
10.4500
8.8000
9.5000
9.5000
55,584
Feb 24, 2026
8.7000
9.3000
8.6500
9.0000
9.0000
20,370
Feb 23, 2026
9.0500
9.7000
8.5500
8.7500
8.7500
38,296
Feb 20, 2026
9.6500
10.1000
9.2500
9.2500
9.2500
33,858
Feb 19, 2026
9.1000
9.9500
9.0000
9.4500
9.4500
32,408
Feb 18, 2026
9.1000
10.1500
9.0000
9.0000
9.0000
39,262
Feb 17, 2026
10.0000
10.1500
9.0500
9.3500
9.3500
47,676
Feb 13, 2026
9.9500
11.2000
9.9500
10.0500
10.0500
88,158
Feb 12, 2026
10.7500
11.0000
9.7500
10.1000
10.1000
72,158
Feb 11, 2026
11.6000
11.6000
10.6000
10.7500
10.7500
65,438
Feb 10, 2026
12.0000
12.3500
11.5000
11.6500
11.6500
34,958
Feb 9, 2026
11.5000
12.1500
11.0000
11.8500
11.8500
35,694
Feb 6, 2026
11.2000
11.8000
10.5000
11.4000
11.4000
69,454
Feb 5, 2026
10.7000
12.4500
10.5000
10.6500
10.6500
135,604
Feb 4, 2026
13.2000
13.2000
10.7000
10.8500
10.8500
97,558
Feb 3, 2026
13.7500
13.7500
12.1500
13.1000
13.1000
123,352
Feb 2, 2026
16.5000
16.6500
13.7500
13.9000
13.9000
154,732
Jan 30, 2026
15.9500
17.1500
14.1500
16.3000
16.3000
236,822
Jan 29, 2026
16.7500
16.9500
15.0000
15.2500
15.2500
182,276
Jan 28, 2026
16.9000
22.4500
16.0000
16.9000
16.9000
566,944
Jan 27, 2026
15.5000
18.5000
13.5000
16.2500
16.2500
318,594
Jan 26, 2026
18.5000
18.9500
14.5500
15.5500
15.5500
1,338,032
Jan 23, 2026
13.9000
14.3000
13.2500
14.0000
14.0000
70,098
Jan 22, 2026
12.0000
13.9000
12.0000
13.6500
13.6500
15,282
Jan 21, 2026
13.6000
14.2500
12.5000
12.9500
12.9500
26,456
Jan 20, 2026
14.5500
14.5500
13.5000
13.7500
13.7500
24,344
Jan 16, 2026
14.5000
15.0000
14.1500
14.5000
14.5000
18,204
Jan 15, 2026
15.0000
15.2500
14.5000
14.5000
14.5000
18,030
Jan 14, 2026
14.9000
14.9500
14.0000
14.5500
14.5500
35,390
Jan 13, 2026
16.6500
17.0000
15.0500
15.0500
15.0500
42,124
Jan 12, 2026
16.2500
17.4500
16.2500
16.7000
16.7000
17,254
Jan 9, 2026
17.4500
17.7500
16.6500
16.6500
16.6500
18,550
Jan 8, 2026
17.4500
17.7000
16.8500
17.1500
17.1500
12,912
Jan 7, 2026
18.0000
18.4500
17.2000
17.8000
17.8000
15,708
Jan 6, 2026
17.3500
18.5500
16.9000
18.1500
18.1500
26,420
Jan 5, 2026
17.5000
18.5000
16.3000
17.0000
17.0000
53,522
Jan 2, 2026
18.3500
19.0000
16.2500
17.1000
17.1000
77,440
Dec 31, 2025
15.3000
18.8000
15.0500
16.6000
16.6000
74,498
Dec 30, 2025
15.0000
16.2500
15.0000
15.5000
15.5000
36,270
Dec 29, 2025
16.5000
16.5000
15.2000
15.3000
15.3000
27,322
Dec 26, 2025
17.4500
17.5500
16.2500
16.5000
16.5000
26,148
Dec 24, 2025
17.5000
18.0000
16.1500
17.4000
17.4000
21,926
Dec 23, 2025
19.8500
20.5000
17.5000
17.5000
17.5000
29,704
Dec 22, 2025
19.7500
20.7000
19.0000
19.5500
19.5500
28,990
Dec 19, 2025
18.5500
20.0000
18.5000
19.3000
19.3000
24,198
Dec 18, 2025
19.8500
20.0000
18.2500
18.5000
18.5000
20,426
Dec 17, 2025
20.9500
20.9500
18.7500
18.7500
18.7500
22,224
Dec 16, 2025
18.3000
20.5000
18.3000
20.0500
20.0500
20,384
Dec 15, 2025
20.5000
20.5000
18.0000
18.3000
18.3000
32,950
Dec 12, 2025
23.7500
23.8500
20.0000
20.0000
20.0000
45,952
Dec 11, 2025
25.3000
25.4000
22.6500
23.2500
23.2500
69,642
Dec 10, 2025
25.0000
27.5000
23.6500
26.2500
26.2500
126,480
Dec 9, 2025
20.9000
30.0000
20.9000
25.0000
25.0000
631,400
Dec 8, 2025
21.2000
22.2000
20.5000
20.6500
20.6500
12,030
Dec 5, 2025
22.2500
22.5500
20.5000
20.8000
20.8000
6,754
Dec 4, 2025
20.0000
22.0000
19.7500
21.7000
21.7000
15,774
Dec 3, 2025
19.8500
20.1000
18.0000
19.3000
19.3000
20,728
Dec 2, 2025
20.8000
22.1500
20.0000
20.0000
20.0000
17,202
Dec 1, 2025
23.0000
23.2500
20.0000
20.3000
20.3000
15,012
Nov 28, 2025
23.4500
24.0000
23.0500
23.1000
23.1000
8,248
Nov 26, 2025
22.6500
24.0000
22.0000
23.0500
23.0500
12,468
Nov 25, 2025
22.3500
23.5000
21.5000
23.1000
23.1000
12,032
Nov 24, 2025
20.0000
22.5000
20.0000
22.0500
22.0500
12,420
Nov 21, 2025
19.7500
21.4500
19.2500
20.1000
20.1000
18,242
Nov 20, 2025
22.5000
24.0000
20.5000
20.5000
20.5000
13,784
Nov 19, 2025
24.0000
24.6000
21.5500
22.1000
22.1000
11,692
Nov 18, 2025
22.7500
23.6000
21.3000
23.3500
23.3500
9,350
Nov 17, 2025
26.3500
26.3500
22.6500
22.9500
22.9500
21,352
Nov 14, 2025
25.0000
27.4000
25.0000
26.6000
26.6000
13,172
Nov 13, 2025
28.5000
28.8000
25.0000
25.7000
25.7000
33,962
Nov 12, 2025
27.5000
28.9500
27.0500
28.5000
28.5000
25,506
Nov 11, 2025
29.0000
29.5000
27.8500
28.2000
28.2000
7,862
Nov 10, 2025
30.9500
31.0000
29.0000
29.2500
29.2500
14,328
Nov 7, 2025
30.0000
30.2500
27.5000
30.0000
30.0000
24,394
Nov 6, 2025
32.2500
33.0000
30.0000
30.8000
30.8000
12,282
Nov 5, 2025
32.1500
33.3000
31.5000
32.3500
32.3500
9,434
Nov 4, 2025
33.0000
34.2500
31.5000
32.1500
32.1500
13,194
Nov 3, 2025
36.8000
36.8000
33.4000
34.5000
34.5000
17,766
Oct 31, 2025
34.1000
37.4000
34.1000
36.3000
36.3000
11,272
Oct 30, 2025
34.2500
35.4500
34.0000
34.1000
34.1000
8,818
Oct 29, 2025
36.4500
36.6000
34.3000
34.4000
34.4000
15,642
Oct 28, 2025
38.0000
39.5000
36.2500
36.6500
36.6500
11,804
Oct 27, 2025
38.8000
40.0000
38.0500
38.4500
38.4500
9,230
Oct 24, 2025
38.0000
39.0000
37.1500
38.8000
38.8000
15,368
Oct 23, 2025
36.0000
38.0000
35.5000
37.6000
37.6000
7,206
Oct 22, 2025
37.7500
38.4500
35.4000
36.3000
36.3000
11,270
Oct 21, 2025
40.0000
41.0000
37.4000
38.4500
38.4500
11,826
Oct 20, 2025
37.5000
40.2000
37.2500
39.3000
39.3000
13,838
Oct 17, 2025
38.0000
38.9000
36.2000
36.8000
36.8000
11,854
Oct 16, 2025
41.9500
42.0000
37.7500
38.1000
38.1000
26,206
Oct 15, 2025
41.5500
45.5000
40.3000
41.2000
41.2000
49,614
Oct 14, 2025
41.1000
42.4000
39.0000
41.2500
41.2500
18,076
Oct 13, 2025
42.5000
44.4500
41.0000
42.5000
42.5000
17,978
Oct 10, 2025
47.3500
48.0000
40.5000
41.5500
41.5500
40,520
Oct 9, 2025
47.0000
52.0000
45.0000
47.0000
47.0000
58,022
Oct 8, 2025
43.5000
47.5000
42.7500
46.4000
46.4000
33,688
Oct 7, 2025
42.3500
43.5000
40.5000
42.0000
42.0000
18,058
Oct 6, 2025
40.6000
42.5000
39.5000
41.3500
41.3500
14,082
Oct 3, 2025
41.0000
43.9000
40.5000
41.4500
41.4500
18,186
Oct 2, 2025
37.0000
40.5000
37.0000
40.0000
40.0000
22,812
Oct 1, 2025
36.5000
37.4500
35.7500
37.2000
37.2000
4,318
Sep 30, 2025
37.5000
37.5000
35.0500
36.8500
36.8500
4,148
Sep 29, 2025
37.5500
37.9500
35.6000
37.1000
37.1000
9,900
Sep 26, 2025
35.8500
37.4500
35.0000
36.9500
36.9500
9,332
Sep 25, 2025
36.7500
37.4500
34.5000
35.8500
35.8500
28,606
Sep 24, 2025
39.0000
40.0000
37.3500
38.0000
38.0000
11,332
Sep 23, 2025
39.8500
41.2000
37.7500
38.5500
38.5500
20,378
Sep 22, 2025
39.0000
40.5000
36.6000
39.0500
39.0500
14,808
Sep 19, 2025
38.7500
40.0000
38.3500
39.6000
39.6000
11,422
Sep 18, 2025
36.0000
41.0000
35.5000
39.1500
39.1500
23,204
Sep 17, 2025
36.5000
37.5000
35.5000
35.9500
35.9500
8,290
Sep 16, 2025
35.5500
36.8000
35.3000
36.0500
36.0500
7,776
Sep 15, 2025
36.7500
37.2000
34.7500
36.2500
36.2500
15,244
Sep 12, 2025
37.4500
39.2500
36.5000
38.1000
38.1000
29,150
Sep 11, 2025
33.7500
37.1000
33.7500
36.8500
36.8500
10,360
Sep 10, 2025
34.5000
34.9000
32.9500
34.3000
34.3000
14,246
Sep 9, 2025
35.1000
36.0000
34.1000
34.8000
34.8000
10,540
Sep 8, 2025
37.1000
37.1000
34.4500
36.0500
36.0500
17,884
Sep 5, 2025
33.5000
36.6500
32.5000
36.6000
36.6000
18,600
