Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.1685	0.1688	0.1567	0.1627	3,356,042	-0.00(-1.99%)
May 01, 2026	0.1659	0.1675	0.1567	0.1660	3,131,982	+0.00(+1.22%)
Apr 30, 2026	0.1509	0.1660	0.1480	0.1640	4,154,052	+0.01(+7.26%)
Apr 29, 2026	0.1585	0.1614	0.1480	0.1529	4,962,953	-0.01(-5.33%)
Apr 28, 2026	0.1600	0.1630	0.1554	0.1615	2,549,519	-0.00(-0.98%)
Apr 27, 2026	0.1648	0.1648	0.1550	0.1631	3,818,788	-0.00(-0.61%)
Apr 24, 2026	0.1600	0.1651	0.1526	0.1641	4,348,379	+0.00(+1.30%)
Apr 23, 2026	0.1730	0.1757	0.1612	0.1620	9,964,005	-0.02(-10.99%)
Apr 22, 2026	0.1700	0.1836	0.1601	0.1820	14,911,984	+0.01(+8.40%)
Apr 21, 2026	0.1797	0.1797	0.1640	0.1679	3,958,122	-0.01(-7.13%)
Apr 20, 2026	0.1837	0.1900	0.1750	0.1808	3,581,487	-0.02(-8.36%)
Apr 17, 2026	0.1750	0.1973	0.1740	0.1973	5,891,069	+0.02(+9.67%)
Apr 16, 2026	0.1820	0.1820	0.1703	0.1799	3,403,353	-0.01(-2.76%)
Apr 15, 2026	0.1600	0.1850	0.1570	0.1850	7,608,054	+0.02(+12.12%)
Apr 14, 2026	0.1630	0.1725	0.1614	0.1650	5,719,264	+0.00(+1.23%)
Apr 13, 2026	0.1616	0.1715	0.1511	0.1630	11,611,328	-0.02(-10.44%)
Apr 10, 2026	0.1780	0.1820	0.1690	0.1820	40,795,344	+0.00(+1.68%)
Apr 09, 2026	0.1754	0.1850	0.1709	0.1790	2,051,872	-0.00(-1.05%)
Apr 08, 2026	0.2001	0.2001	0.1754	0.1809	3,340,935	-0.01(-4.74%)
Apr 07, 2026	0.1789	0.1954	0.1700	0.1899	4,007,263	+0.01(+5.50%)
Apr 06, 2026	0.1790	0.1853	0.1723	0.1800	2,115,004	+0.00(+0.56%)
Apr 02, 2026	0.1711	0.1790	0.1635	0.1790	2,534,485	-0.00(-0.28%)
Apr 01, 2026	0.1711	0.1817	0.1650	0.1795	3,264,661	-0.00(-0.55%)
Mar 31, 2026	0.1800	0.1895	0.1420	0.1805	12,409,846	-0.02(-9.75%)
Mar 30, 2026	0.2057	0.2150	0.1961	0.2000	15,580,883	+0.01(+2.93%)
Mar 27, 2026	0.2154	0.2177	0.1831	0.1943	4,134,539	-0.02(-10.79%)
Mar 26, 2026	0.2405	0.2500	0.2114	0.2178	2,929,466	-0.03(-11.17%)
Mar 25, 2026	0.2618	0.2700	0.2452	0.2452	2,994,153	-0.01(-5.58%)
Mar 24, 2026	0.2579	0.2685	0.2450	0.2597	2,011,927	-0.00(-0.23%)
Mar 23, 2026	0.2361	0.2750	0.2316	0.2603	6,256,650	+0.04(+16.73%)
Mar 20, 2026	0.2603	0.2650	0.2224	0.2230	4,051,792	-0.04(-15.85%)
Mar 19, 2026	0.2619	0.2680	0.2500	0.2650	2,270,596	-0.01(-3.46%)
Mar 18, 2026	0.2800	0.2850	0.2222	0.2745	12,201,359	-0.01(-4.02%)
Mar 17, 2026	0.2880	0.3150	0.2713	0.2860	10,705,198	-0.02(-5.14%)
Mar 16, 2026	0.2518	0.3129	0.2300	0.3015	24,324,852	+0.05(+18.98%)
Mar 13, 2026	0.2673	0.3178	0.2419	0.2534	151,503,120	+0.03(+15.18%)
Mar 12, 2026	0.2020	0.2200	0.1930	0.2200	6,181,172	+0.01(+4.76%)
Mar 11, 2026	0.1900	0.2100	0.1875	0.2100	3,793,029	+0.02(+10.53%)
Mar 10, 2026	0.1800	0.2000	0.1800	0.1900	3,295,768	-0.00(-1.25%)
Mar 09, 2026	0.1880	0.1950	0.1714	0.1924	4,722,937	-0.01(-3.22%)
Mar 06, 2026	0.2089	0.2196	0.1843	0.1988	10,279,257	-0.02(-10.85%)
Mar 05, 2026	0.2370	0.2530	0.2123	0.2230	82,105,680	+0.02(+10.83%)
Mar 04, 2026	0.1931	0.2289	0.1911	0.2012	28,748,734	+0.02(+9.83%)
Mar 03, 2026	0.1627	0.2020	0.1625	0.1832	4,725,870	+0.02(+10.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

CXApp Inc. - Class A Common Stock (NQ:CXAI)

Historical Prices

Popular Pages