Daily trading records

CXApp Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for CXApp.

The verified trading-day record runs from June 12, 2026 through September 29, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free CXApp email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review CXApp's price trend and period performance.

The chart connects verified session closes from June 11, 2026 through September 29, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-21.07%

From the September 16, 2026 close of $0.0337 to $0.0266 on September 29, 2026.

20-session performance

-26.32%

From the August 19, 2026 close of $0.0361 to $0.0266 on September 29, 2026.

60-session performance

-57.10%

From the June 11, 2026 close of $0.062 to $0.0266 on September 29, 2026.

CXApp Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0333$0.0349$0.0265$0.026616,586-$0.0073 (-21.53%)
$0.0301$0.034$0.0257$0.033911,909+$0.0002 (+0.59%)
$0.032$0.0347$0.0301$0.033716,374-$0.0013 (-3.71%)
$0.0295$0.035$0.0294$0.03534,910+$0.0006 (+1.74%)
$0.0328$0.0344$0.025$0.034440,198+$0.0007 (+2.08%)
$0.0277$0.0337$0.0277$0.03371,719+$0.0016 (+4.99%)
$0.0344$0.0344$0.0305$0.032112,939-$0.0023 (-6.69%)
$0.0324$0.0344$0.0324$0.03441,147+$0.0007 (+2.08%)
$0.0295$0.0344$0.0265$0.033727,719-$0.0012 (-3.44%)
$0.0349$0.0349$0.0349$0.0349517+$0.0007 (+2.05%)
$0.0301$0.0344$0.0299$0.034218,391+$0.0002 (+0.59%)
$0.03$0.035$0.03$0.03413,237-$0.0009 (-2.58%)
$0.0313$0.035$0.0313$0.03494,621$0.00 (0.00%)
$0.035$0.035$0.0313$0.034925,650+$0.00 (+0.00%)
$0.0331$0.0349$0.0331$0.03494,500-$0.00 (-0.00%)
$0.035$0.035$0.0291$0.034919,428+$0.0001 (+0.29%)
$0.033$0.035$0.0329$0.034821,928-$0.0001 (-0.29%)
$0.031$0.0349$0.031$0.03496,862-$0.002 (-5.42%)
$0.0364$0.0369$0.0338$0.03699,199+$0.0006 (+1.65%)
$0.0325$0.0366$0.0289$0.036350,206+$0.0002 (+0.55%)
$0.0365$0.0365$0.0285$0.036113,388+$0.0062 (+20.74%)
$0.0396$0.05$0.0285$0.0299127,171-$0.0077 (-20.48%)
$0.0389$0.0389$0.0329$0.037610,958-$0.0022 (-5.53%)
$0.0515$0.0515$0.0252$0.0398178,879-$0.0132 (-24.91%)
$0.05$0.0541$0.042$0.05348,321+$0.003 (+6.00%)
$0.0454$0.05$0.0454$0.0520,983+$0.0003 (+0.60%)
$0.0453$0.0498$0.0418$0.049728,045+$0.0004 (+0.81%)
$0.0498$0.0498$0.045$0.049317,541+$0.0044 (+9.80%)
$0.0476$0.0476$0.0415$0.044926,020-$0.0064 (-12.48%)
$0.0514$0.0514$0.0513$0.05137,841-$0.0001 (-0.19%)
$0.0498$0.0515$0.0452$0.051412,133+$0.0016 (+3.21%)
$0.05$0.0516$0.0355$0.049848,127+$0.0024 (+5.06%)
$0.0475$0.0475$0.0474$0.0474243-$0.0026 (-5.20%)
$0.0478$0.05$0.0478$0.056,146-$0.0025 (-4.76%)
$0.0525$0.0525$0.0525$0.0525218-$0.0009 (-1.69%)
$0.0454$0.0537$0.0454$0.053441,748-$0.0014 (-2.55%)
$0.055$0.0567$0.048$0.0548105,460$0.00 (0.00%)
$0.0567$0.0567$0.0535$0.05482,403+$0.0001 (+0.18%)
$0.052$0.0548$0.052$0.05474,292$0.00 (0.00%)
$0.055$0.055$0.052$0.054713,932-$0.0003 (-0.54%)
$0.0521$0.0577$0.0521$0.05514,232-$0.004 (-6.78%)
$0.059$0.059$0.0555$0.0596,601+$0.0025 (+4.42%)
$0.0594$0.0594$0.0553$0.056510,888+$0.0016 (+2.91%)
$0.0523$0.0584$0.0523$0.054912,078-$0.0037 (-6.27%)
$0.058$0.0589$0.0521$0.058619,891-$0.0006 (-1.06%)
$0.059$0.0592$0.052$0.059222,144+$0.0002 (+0.34%)
$0.059$0.059$0.059$0.0594,843+$0.0068 (+13.03%)
$0.0598$0.0598$0.0522$0.05221,242-$0.0027 (-4.92%)
$0.0536$0.0566$0.0521$0.054983,230-$0.0021 (-3.68%)
$0.0575$0.0575$0.0522$0.05741,625-$0.0011 (-1.89%)
$0.0597$0.06$0.058$0.05814,079-$0.0016 (-2.68%)
$0.0558$0.0597$0.0523$0.059728,358+$0.0009 (+1.53%)
$0.0597$0.0597$0.0521$0.058826,940+$0.0034 (+6.14%)
$0.0522$0.0555$0.052$0.055417,931+$0.0005 (+0.91%)
$0.055$0.0551$0.0511$0.05498,104-$0.0008 (-1.44%)
$0.05$0.0558$0.0476$0.055785,120+$0.0057 (+11.40%)
$0.053$0.053$0.045$0.0519,132-$0.0049 (-8.93%)
$0.062$0.062$0.0487$0.054942,553-$0.0069 (-11.17%)
$0.0501$0.0618$0.0501$0.06187,194+$0.0017 (+2.83%)
$0.061$0.0618$0.055$0.060134,709-$0.0019 (-3.06%)

Verified data

Trading days shown
60
Coverage start
June 12, 2026
Coverage end
September 29, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the CXApp company profile.Review CXApp valuation and profitability metrics.

Read the frequently asked questions.

What is CXApp's latest verified closing price?

CXApp closed at $0.0266 on September 29, 2026.

What period does CXApp's price history cover?

The page shows 60 verified sessions from June 12, 2026 through September 29, 2026.

What data is included in CXApp's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does CXApp's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for CXApp's daily prices?

Daily aggregate prices are provided by Polygon.