MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CXAI — CXApp Inc. Class A Common Stock
NasdaqCXApp Inc. Class A Common Stock
$2.33
-0.10(-4.12%)
- O
- 2.52
- H
- 2.60
- L
- 2.29
- V
- 103.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.33
Period Return+113.76%
Period High$4.88
Period Low$0.09
Avg Daily Volume6.74M
Total Trading Days365
CXAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.52 | $2.60 | $2.29 | $2.33 | $-0.10 | -4.12% | 103,159 | $2.36 | $2.29 $2.60 |
| Oct 1, 2026 | $2.63 | $2.63 | $2.36 | $2.43 | $-0.11 | -4.33% | 123,874 | $2.47 | $2.36 $2.63 |
| Sep 30, 2026 | $2.63 | $2.79 | $2.52 | $2.54 | +$0.01 | +0.40% | 134,304 | $2.67 | $2.52 $2.79 |
| Sep 29, 2026 | $2.52 | $2.62 | $2.47 | $2.53 | +$0.00 | +0.00% | 50,819 | $2.56 | $2.47 $2.62 |
| Sep 28, 2026 | $2.54 | $2.54 | $2.45 | $2.53 | +$0.04 | +1.40% | 33,045 | $2.51 | $2.45 $2.54 |
| Sep 25, 2026 | $2.54 | $2.54 | $2.46 | $2.50 | $-0.09 | -3.29% | 37,004 | $2.51 | $2.46 $2.54 |
| Sep 24, 2026 | $2.48 | $2.60 | $2.40 | $2.58 | +$0.08 | +3.20% | 54,450 | $2.48 | $2.40 $2.60 |
| Sep 23, 2026 | $2.52 | $2.63 | $2.47 | $2.50 | $-0.02 | -0.79% | 74,948 | $2.55 | $2.47 $2.63 |
| Sep 22, 2026 | $2.51 | $2.65 | $2.41 | $2.52 | +$0.01 | +0.40% | 69,128 | $2.51 | $2.41 $2.65 |
| Sep 21, 2026 | $2.53 | $2.58 | $2.50 | $2.51 | +$0.03 | +1.21% | 29,288 | $2.53 | $2.50 $2.58 |
| Sep 18, 2026 | $2.50 | $2.58 | $2.45 | $2.48 | $-0.05 | -1.98% | 78,591 | $2.52 | $2.45 $2.58 |
| Sep 17, 2026 | $2.55 | $2.61 | $2.49 | $2.53 | +$0.07 | +2.85% | 67,487 | $2.55 | $2.49 $2.61 |
| Sep 16, 2026 | $2.57 | $2.58 | $2.39 | $2.46 | $-0.12 | -4.65% | 114,355 | $2.48 | $2.39 $2.58 |
| Sep 15, 2026 | $2.69 | $2.76 | $2.52 | $2.58 | $-0.11 | -4.09% | 101,602 | $2.61 | $2.52 $2.76 |
| Sep 14, 2026 | $2.83 | $2.94 | $2.68 | $2.69 | $-0.15 | -5.28% | 269,930 | $2.83 | $2.68 $2.94 |
| Sep 11, 2026 | $2.97 | $3.09 | $2.81 | $2.84 | $-0.11 | -3.73% | 82,140 | $2.94 | $2.81 $3.09 |
| Sep 10, 2026 | $3.00 | $3.08 | $2.89 | $2.95 | $-0.09 | -2.96% | 127,793 | $2.97 | $2.89 $3.08 |
| Sep 9, 2026 | $3.11 | $3.16 | $3.00 | $3.04 | $-0.10 | -3.18% | 122,395 | $3.10 | $3.00 $3.16 |
| Sep 8, 2026 | $3.40 | $3.44 | $3.14 | $3.14 | $-0.27 | -7.92% | 279,872 | $3.25 | $3.14 $3.44 |
| Sep 4, 2026 | $3.42 | $3.53 | $3.22 | $3.41 | $-0.01 | -0.29% | 253,467 | $3.36 | $3.22 $3.53 |
| Sep 3, 2026 | $3.65 | $3.79 | $3.40 | $3.42 | $-0.17 | -4.74% | 213,492 | $3.54 | $3.40 $3.79 |
| Sep 2, 2026 | $3.50 | $3.62 | $3.33 | $3.59 | +$0.06 | +1.70% | 55,220 | $3.47 | $3.33 $3.62 |
| Sep 1, 2026 | $3.59 | $3.65 | $3.44 | $3.53 | $-0.13 | -3.55% | 74,363 | $3.50 | $3.44 $3.65 |
| Aug 31, 2026 | $3.56 | $3.76 | $3.53 | $3.66 | +$0.05 | +1.39% | 82,781 | $3.62 | $3.53 $3.76 |
| Aug 28, 2026 | $3.91 | $3.92 | $3.54 | $3.61 | $-0.35 | -8.84% | 121,109 | $3.68 | $3.54 $3.92 |
| Aug 27, 2026 | $3.93 | $4.14 | $3.81 | $3.96 | +$0.03 | +0.76% | 114,084 | $4.02 | $3.81 $4.14 |
| Aug 26, 2026 | $3.86 | $4.05 | $3.72 | $3.93 | +$0.04 | +1.03% | 165,417 | $3.92 | $3.72 $4.05 |
| Aug 25, 2026 | $3.79 | $3.95 | $3.70 | $3.89 | $-0.01 | -0.26% | 67,771 | $3.86 | $3.70 $3.95 |
| Aug 24, 2026 | $3.87 | $4.00 | $3.45 | $3.90 | +$0.05 | +1.30% | 436,014 | $3.74 | $3.45 $4.00 |
| Aug 21, 2026 | $3.92 | $4.12 | $3.82 | $3.85 | $-0.09 | -2.28% | 263,009 | $3.93 | $3.82 $4.12 |