CXApp Inc. - Class A Common Stock (CXAI)

Historical Prices For CXApp Inc. - Class A Common Stock (CXAI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.85	0.88	0.82	0.85	189,545	0.85
4/01/2025	0.89	0.90	0.83	0.86	241,950	0.86
3/31/2025	0.83	0.90	0.76	0.90	465,264	0.90
3/28/2025	0.87	0.88	0.80	0.82	241,198	0.82
3/27/2025	0.85	0.89	0.83	0.85	205,855	0.85
3/26/2025	0.90	0.92	0.83	0.86	341,040	0.86
3/25/2025	0.95	0.96	0.89	0.92	403,286	0.92
3/24/2025	0.97	1.00	0.95	0.96	341,832	0.96
3/21/2025	0.96	0.98	0.94	0.95	257,309	0.95
3/20/2025	0.99	1.03	0.96	0.97	170,785	0.97
3/19/2025	0.96	1.05	0.96	0.99	257,795	0.99
3/18/2025	1.02	1.03	0.95	0.96	186,965	0.96
3/17/2025	0.99	1.05	0.98	1.03	375,292	1.03
3/14/2025	0.95	1.00	0.95	0.99	220,268	0.99
3/13/2025	0.99	0.99	0.88	0.92	299,360	0.92
3/12/2025	0.95	1.02	0.95	0.99	210,149	0.99
3/11/2025	0.91	0.99	0.91	0.95	267,813	0.95
3/10/2025	1.02	1.02	0.90	0.92	592,777	0.92
3/07/2025	1.05	1.07	0.97	1.05	445,010	1.05
3/06/2025	1.08	1.12	1.02	1.06	253,448	1.06
3/05/2025	1.05	1.09	1.04	1.07	218,219	1.07
3/04/2025	1.06	1.13	1.00	1.04	606,626	1.04
3/03/2025	1.15	1.22	1.08	1.09	427,115	1.09
2/28/2025	1.12	1.16	1.10	1.15	456,586	1.15
2/27/2025	1.25	1.26	1.12	1.13	424,894	1.13
2/26/2025	1.31	1.34	1.16	1.24	568,975	1.24
2/25/2025	1.38	1.38	1.25	1.28	648,733	1.28
2/24/2025	1.51	1.51	1.37	1.39	559,722	1.39
2/21/2025	1.58	1.58	1.50	1.50	428,840	1.50
2/20/2025	1.62	1.65	1.54	1.57	540,158	1.57
2/19/2025	1.57	1.69	1.57	1.61	345,879	1.61
2/18/2025	1.60	1.64	1.56	1.58	341,605	1.58
2/14/2025	1.63	1.65	1.55	1.61	420,903	1.61
2/13/2025	1.56	1.64	1.51	1.63	579,309	1.63
2/12/2025	1.51	1.56	1.46	1.55	485,997	1.55
2/11/2025	1.55	1.58	1.47	1.52	454,548	1.52
2/10/2025	1.62	1.64	1.50	1.52	718,237	1.52
2/07/2025	1.56	1.62	1.54	1.61	525,534	1.61
2/06/2025	1.54	1.63	1.53	1.56	411,676	1.56
2/05/2025	1.54	1.57	1.48	1.54	487,294	1.54
2/04/2025	1.48	1.58	1.47	1.52	498,117	1.52
2/03/2025	1.42	1.50	1.42	1.49	290,135	1.49
1/31/2025	1.56	1.60	1.50	1.51	670,117	1.51
1/30/2025	1.52	1.60	1.50	1.53	871,571	1.53
1/29/2025	1.61	1.61	1.51	1.53	662,395	1.53
1/28/2025	1.61	1.64	1.55	1.63	624,139	1.63
1/27/2025	1.62	1.69	1.51	1.60	916,235	1.60
1/24/2025	1.81	1.86	1.65	1.71	1,958,877	1.71
1/23/2025	1.88	1.91	1.78	1.83	1,171,451	1.83
1/22/2025	1.80	2.03	1.77	1.90	4,734,667	1.90
1/21/2025	1.79	1.85	1.71	1.74	556,544	1.74
1/17/2025	1.89	1.93	1.76	1.79	486,560	1.79
1/16/2025	1.84	1.91	1.77	1.89	464,136	1.89
1/15/2025	1.80	1.85	1.73	1.82	654,679	1.82
1/14/2025	1.77	1.82	1.69	1.73	626,057	1.73
1/13/2025	1.78	1.82	1.64	1.69	717,976	1.69
1/10/2025	1.90	1.94	1.78	1.83	999,134	1.83
1/08/2025	1.97	2.00	1.87	1.96	785,694	1.96
1/07/2025	2.30	2.35	2.02	2.06	1,433,581	2.06
1/06/2025	2.34	2.54	2.14	2.27	3,655,036	2.27
1/03/2025	2.02	2.30	2.00	2.25	2,156,238	2.25