NASDAQ:CXAI

Cxapp Stock Price (Quote)

etoro logo Buy CXAI
*Your capital is at risk
$0.459
-0.0726 (-13.65%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.456 $0.82 Monday, 17th Nov 2025 CXAI stock ended at $0.459. This is 13.65% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 15.78% from a day low at $0.456 to a day high of $0.527.
90 days $0.456 $1.04
52 weeks $0.456 $2.54

Historical CXApp Inc. prices

Date Open High Low Close Volume
Nov 17, 2025 $0.520 $0.527 $0.456 $0.459 1 058 812
Nov 14, 2025 $0.504 $0.548 $0.500 $0.532 658 117
Nov 13, 2025 $0.570 $0.576 $0.500 $0.514 1 685 335
Nov 12, 2025 $0.550 $0.579 $0.541 $0.570 856 426
Nov 11, 2025 $0.580 $0.590 $0.560 $0.564 378 338
Nov 10, 2025 $0.619 $0.620 $0.580 $0.585 707 742
Nov 07, 2025 $0.600 $0.605 $0.550 $0.600 1 184 324
Nov 06, 2025 $0.645 $0.660 $0.600 $0.616 590 643
Nov 05, 2025 $0.643 $0.665 $0.630 $0.647 471 007
Nov 04, 2025 $0.660 $0.685 $0.630 $0.643 652 608
Nov 03, 2025 $0.730 $0.736 $0.670 $0.690 885 252
Oct 31, 2025 $0.682 $0.743 $0.682 $0.726 541 880
Oct 30, 2025 $0.685 $0.709 $0.680 $0.682 434 954
Oct 29, 2025 $0.729 $0.732 $0.688 $0.688 760 619
Oct 28, 2025 $0.760 $0.790 $0.725 $0.733 534 374
Oct 27, 2025 $0.776 $0.80 $0.765 $0.769 456 223
Oct 24, 2025 $0.760 $0.780 $0.743 $0.776 763 247
Oct 23, 2025 $0.720 $0.755 $0.710 $0.752 339 431
Oct 22, 2025 $0.755 $0.769 $0.708 $0.726 560 175
Oct 21, 2025 $0.786 $0.82 $0.748 $0.769 575 055
Oct 20, 2025 $0.750 $0.80 $0.745 $0.786 677 710
Oct 17, 2025 $0.761 $0.778 $0.724 $0.736 565 494
Oct 16, 2025 $0.84 $0.84 $0.755 $0.762 1 305 794
Oct 15, 2025 $0.83 $0.91 $0.81 $0.82 2 460 617
Oct 14, 2025 $0.82 $0.85 $0.781 $0.82 894 355

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CXAI stock historical prices to predict future price movements?
Trend Analysis: Examine the CXAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CXAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE