The highest closing price for CXApp (CXAI) last month was $0.69, on November 3. It was down 37.2% for the month. The latest price is $0.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $0.47 | $0.48 | $0.46 | $0.46 | 412,400 |
November 26 2025 | $0.45 | $0.48 | $0.44 | $0.46 | 623,400 |
November 25 2025 | $0.45 | $0.47 | $0.43 | $0.46 | 601,600 |
November 24 2025 | $0.40 | $0.45 | $0.40 | $0.44 | 621,000 |
November 21 2025 | $0.40 | $0.43 | $0.39 | $0.40 | 912,100 |
November 20 2025 | $0.45 | $0.48 | $0.41 | $0.41 | 689,200 |
November 19 2025 | $0.48 | $0.49 | $0.43 | $0.44 | 584,600 |
November 18 2025 | $0.46 | $0.47 | $0.43 | $0.47 | 467,500 |
November 17 2025 | $0.53 | $0.53 | $0.45 | $0.46 | 1,067,600 |
November 14 2025 | $0.50 | $0.55 | $0.50 | $0.53 | 658,600 |
November 13 2025 | $0.57 | $0.58 | $0.50 | $0.51 | 1,698,100 |
November 12 2025 | $0.55 | $0.58 | $0.54 | $0.57 | 1,275,300 |
November 11 2025 | $0.58 | $0.59 | $0.56 | $0.56 | 393,100 |
November 10 2025 | $0.62 | $0.62 | $0.58 | $0.59 | 716,400 |
November 07 2025 | $0.60 | $0.61 | $0.55 | $0.60 | 1,219,700 |
November 06 2025 | $0.65 | $0.66 | $0.60 | $0.62 | 614,100 |
November 05 2025 | $0.64 | $0.67 | $0.63 | $0.65 | 471,700 |
November 04 2025 | $0.66 | $0.69 | $0.63 | $0.64 | 659,700 |
November 03 2025 | $0.74 | $0.74 | $0.67 | $0.69 | 888,300 |
Daily pricing data for CXApp dates back to 2/4/2021, and may be incomplete.
