CXAI
CXAPP-A (CXAI)
NASDAQ
$2.31-$0.12 (-4.94%)
Price as of Oct 02, 2026 6:48 PM EDT
  • $5.7M
    Market Cap
  • -93.92%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -31.16%
    Low Price$2.43
    High Price$3.59
  • 3 Months
    -71.58%
    Low Price$4.45
    High Price$4.59
  • 1 Year
    -93.92%
    Low Price$4.45
    High Price$4.59
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.63
2.63
2.36
2.43
-4.33%
123,873
09/30/2026
2.63
2.79
2.52
2.54
+0.40%
134,304
09/29/2026
2.52
2.62
2.47
2.53
0.00%
50,819
09/28/2026
2.54
2.54
2.45
2.53
+1.40%
33,044
09/25/2026
2.54
2.54
2.46
2.50
-3.29%
37,003
09/24/2026
2.48
2.60
2.40
2.58
+3.20%
54,450
09/23/2026
2.52
2.63
2.47
2.50
-0.79%
74,948
09/22/2026
2.51
2.65
2.41
2.52
+0.40%
69,128
09/21/2026
2.53
2.58
2.50
2.51
+1.21%
29,287
09/18/2026
2.50
2.58
2.45
2.48
-1.98%
78,590
09/17/2026
2.55
2.61
2.49
2.53
+2.85%
67,487
09/16/2026
2.57
2.58
2.39
2.46
-4.65%
114,354
09/15/2026
2.69
2.76
2.52
2.58
-4.09%
102,997
09/14/2026
2.83
2.94
2.68
2.69
-5.28%
279,681
09/11/2026
2.97
3.09
2.81
2.84
-3.73%
82,140
09/10/2026
3.00
3.08
2.89
2.95
-2.96%
127,793
09/09/2026
3.11
3.16
3.00
3.04
-3.18%
122,392
09/08/2026
3.40
3.44
3.14
3.14
-7.92%
279,445
09/04/2026
3.42
3.53
3.22
3.41
-0.29%
253,466
09/03/2026
3.65
3.79
3.40
3.42
-4.74%
213,491
09/02/2026
3.50
3.62
3.33
3.59
+1.70%
56,377
09/01/2026
3.59
3.65
3.44
3.53
-3.55%
74,363
08/31/2026
3.56
3.76
3.53
3.66
+1.39%
82,780
08/28/2026
3.91
3.92
3.54
3.61
-8.84%
121,109
08/27/2026
3.93
4.14
3.81
3.96
+0.76%
114,084
08/26/2026
3.86
4.05
3.72
3.93
+1.03%
165,416
08/25/2026
3.79
3.95
3.70
3.89
-0.26%
67,771
08/24/2026
3.87
4.00
3.45
3.90
+1.30%
436,013
08/21/2026
3.92
4.12
3.82
3.85
-2.28%
263,008
08/20/2026
4.46
4.67
3.70
3.94
-14.16%
922,702
08/19/2026
4.05
4.60
3.94
4.59
+7.75%
667,186
08/18/2026
4.35
4.88
4.02
4.26
-4.27%
2,369,027
08/18/2026
1:50 Split
08/17/2026
5.35
5.41
4.45
4.45
-19.53%
17,477,467
08/14/2026
6.21
6.28
4.63
5.53
-37.09%
43,413,977
08/13/2026
8.19
9.45
8.13
8.79
+8.18%
15,093,768
08/13/2026
-$5.00 Earnings
08/12/2026
8.14
8.20
7.73
8.13
-0.49%
3,664,229
08/11/2026
8.00
8.63
8.00
8.17
+0.49%
3,544,132
08/10/2026
8.75
8.75
7.79
8.13
+1.56%
6,640,401
08/07/2026
7.35
8.06
7.25
8.00
+14.29%
8,524,422
08/06/2026
7.23
7.50
7.00
7.00
-1.13%
2,659,670
08/05/2026
7.25
7.50
6.94
7.08
-0.98%
2,726,764
08/04/2026
7.03
7.43
6.87
7.15
+1.85%
3,402,241
08/03/2026
6.25
7.25
6.25
7.02
+14.52%
6,574,580
07/31/2026
6.33
6.50
6.05
6.13
-1.53%
2,124,596
07/30/2026
6.00
6.61
5.97
6.23
+5.24%
3,691,639
07/29/2026
6.62
6.62
5.92
5.92
-5.89%
5,059,560
07/28/2026
5.72
6.44
5.61
6.29
+13.24%
6,090,402
07/27/2026
5.47
5.75
5.31
5.55
+1.56%
3,802,013
07/24/2026
5.79
5.97
5.28
5.47
-8.84%
6,415,061
07/23/2026
6.16
6.34
5.95
6.00
-4.08%
3,418,576
07/22/2026
6.50
6.67
6.23
6.25
-2.42%
3,196,936
07/21/2026
6.54
6.83
6.41
6.41
-1.54%
3,208,422
07/20/2026
6.80
6.90
6.50
6.51
-2.62%
2,100,684
07/17/2026
6.93
6.94
6.26
6.68
-3.88%
7,373,167
07/16/2026
7.34
7.67
6.95
6.95
-4.86%
5,106,892
07/15/2026
7.75
7.91
7.26
7.31
-2.60%
2,095,036
07/14/2026
7.49
8.07
7.40
7.50
+1.01%
2,404,586
07/13/2026
7.80
7.85
7.35
7.43
-5.53%
1,912,371
07/10/2026
7.80
7.91
7.51
7.86
+0.13%
2,182,448
07/09/2026
7.99
8.04
7.50
7.85
-3.38%
2,706,101
07/08/2026
7.40
8.17
7.26
8.13
+8.62%
5,099,599
07/07/2026
7.83
7.84
7.28
7.48
-6.50%
8,174,408
07/06/2026
8.26
8.53
8.00
8.00
-4.13%
7,103,632
07/02/2026
8.69
8.84
8.05
8.35
-2.40%
4,274,338
07/01/2026
9.20
10.00
8.55
8.55
-8.16%
6,155,153
06/30/2026
9.45
9.84
9.22
9.31
+0.65%
2,848,414
06/29/2026
9.50
9.94
9.25
9.25
-1.60%
4,082,247
06/26/2026
8.75
9.74
8.56
9.40
+6.94%
8,164,074
06/25/2026
9.20
10.00
8.65
8.79
-4.25%
13,232,471
06/24/2026
10.81
11.17
8.57
9.18
-16.96%
16,815,226
06/23/2026
11.69
12.19
11.06
11.06
-6.07%
6,037,849
06/22/2026
12.70
12.81
11.36
11.77
-7.72%
9,614,904
06/18/2026
10.95
13.23
10.73
12.76
+19.15%
37,530,359
06/17/2026
10.28
10.71
9.90
10.71
-2.10%
5,591,558
06/16/2026
10.13
10.94
9.60
10.94
+6.68%
8,105,063
06/15/2026
10.06
10.50
9.87
10.25
+3.02%
7,397,985
06/12/2026
10.89
11.34
9.73
9.95
-13.10%
12,349,997
06/11/2026
10.20
11.45
9.62
11.45
+6.71%
10,470,061
06/10/2026
10.92
10.92
10.31
10.73
-4.28%
7,099,589
06/09/2026
11.16
12.15
10.00
11.21
-7.01%
18,299,885
06/08/2026
11.17
12.06
10.25
12.06
-2.31%
20,672,787
06/05/2026
14.00
14.15
10.65
12.34
-3.33%
83,515,702
06/04/2026
15.50
16.74
12.72
12.77
+60.36%
538,180,478
06/03/2026
9.90
9.94
7.46
7.96
-21.58%
69,727,814
06/02/2026
9.53
10.15
9.08
10.15
-0.98%
15,034,577
06/01/2026
11.40
12.50
9.90
10.25
-1.20%
62,108,541
05/29/2026
8.57
11.50
8.57
10.38
+21.42%
41,713,701
05/28/2026
9.58
10.10
8.46
8.55
-14.12%
12,360,272
05/27/2026
11.07
11.38
9.69
9.95
-12.45%
13,353,836
05/26/2026
9.38
12.50
9.31
11.37
+25.23%
45,144,206
05/22/2026
10.80
11.73
8.91
9.08
-9.25%
32,516,949
05/21/2026
9.51
11.60
9.16
10.00
+12.36%
116,057,663
05/20/2026
9.05
9.65
8.25
8.90
+5.20%
20,540,575
05/19/2026
7.06
8.99
7.00
8.46
+20.00%
29,693,342
05/18/2026
6.98
7.50
6.76
7.05
+3.07%
5,994,180
05/15/2026
7.01
7.24
6.79
6.84
-2.36%
3,029,018
05/14/2026
7.01
7.23
6.54
7.01
-0.99%
6,076,620
05/13/2026
6.81
7.20
6.73
7.08
+2.98%
7,900,279