Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Warrant (NQ: CXAIW )

0.2159 +0.0051 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 0.2300 0.2390 0.2000 0.2108 72,074 -0.02(-8.82%)
Aug 13, 2024 0.2300 0.3249 0.2302 0.2312 1,504,765 +0.04(+18.56%)
Aug 12, 2024 0.2000 0.2675 0.1700 0.1950 736,502 -0.02(-7.19%)
Aug 08, 2024 0.2101 621 +0.00(+1.35%)
Aug 07, 2024 0.2122 0.2125 0.1800 0.2073 38,970 +0.01(+3.65%)
Aug 06, 2024 0.1719 0.2090 0.1687 0.2000 87,553 +0.01(+4.93%)
Aug 05, 2024 0.1614 0.1995 0.1614 0.1906 24,171 +0.02(+12.18%)
Aug 02, 2024 0.1899 0.1899 0.1600 0.1699 44,339 +0.00(+1.13%)
Aug 01, 2024 0.1655 0.1974 0.1655 0.1680 6,873 -0.03(-15.87%)
Jul 31, 2024 0.1660 0.2000 0.1650 0.1997 190,726 +0.01(+5.16%)
Jul 30, 2024 0.1946 0.1990 0.1326 0.1899 114,704 -0.01(-6.87%)
Jul 29, 2024 0.2002 0.2039 0.1902 0.2039 3,895 +0.01(+7.88%)
Jul 26, 2024 0.2086 0.2086 0.1814 0.1890 97,931 -0.01(-2.98%)
Jul 25, 2024 0.2077 0.2089 0.1755 0.1948 35,065 +0.01(+5.30%)
Jul 24, 2024 0.1854 0.2086 0.1758 0.1850 38,694 -0.00(-2.06%)
Jul 23, 2024 0.1949 0.2110 0.1788 0.1889 70,367 -0.01(-5.41%)
Jul 22, 2024 0.1973 0.2199 0.1757 0.1997 10,525 +0.02(+8.53%)
Jul 19, 2024 0.1700 0.2150 0.1700 0.1840 45,922 -0.00(-1.92%)
Jul 18, 2024 0.1970 0.1970 0.1726 0.1876 8,634 +0.00(+1.08%)
Jul 17, 2024 0.1895 0.1895 0.1700 0.1856 61,820 -0.00(-2.32%)
Jul 16, 2024 0.1999 0.2099 0.1825 0.1900 91,002 -0.01(-6.13%)
Jul 15, 2024 0.2296 0.2296 0.1950 0.2024 67,550 -0.02(-8.00%)
Jul 12, 2024 0.2295 0.2295 0.2123 0.2200 16,760 +0.00(+1.71%)
Jul 11, 2024 0.2300 0.2500 0.2160 0.2163 31,061 -0.02(-9.69%)
Jul 10, 2024 0.2402 0.2500 0.2133 0.2395 27,453 +0.01(+4.13%)
Jul 09, 2024 0.2114 0.2399 0.2100 0.2300 3,495 -0.00(-1.29%)
Jul 08, 2024 0.2300 0.2400 0.2100 0.2330 47,155 +0.00(+0.30%)
Jul 05, 2024 0.2323 0.2323 0.2323 0.2323 400 +0.01(+5.59%)
Jul 03, 2024 0.2475 0.2475 0.2055 0.2200 5,056 +0.00(+1.29%)
Jul 02, 2024 0.2400 0.2400 0.1901 0.2172 17,590 -0.00(-1.27%)
Jul 01, 2024 0.1883 0.2300 0.1834 0.2200 21,439 +0.02(+8.91%)
Jun 28, 2024 0.1893 0.2200 0.1822 0.2020 22,409 -0.02(-8.14%)
Jun 27, 2024 0.2400 0.2425 0.1819 0.2199 9,503 +0.01(+4.71%)
Jun 26, 2024 0.1900 0.2225 0.1899 0.2100 5,432 -0.01(-4.55%)
Jun 25, 2024 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.09%)
Jun 24, 2024 0.2080 0.2225 0.1601 0.2198 16,692 +0.01(+5.67%)
Jun 21, 2024 0.1614 0.2080 0.1510 0.2080 9,364 +0.01(+3.07%)
Jun 20, 2024 0.2018 0.2034 0.2018 0.2018 8,181 +0.01(+3.49%)
Jun 18, 2024 0.1700 0.2100 0.1434 0.1950 67,049 -0.02(-10.43%)
Jun 17, 2024 0.2200 0.2200 0.1850 0.2177 2,456 +0.01(+3.72%)
Jun 14, 2024 0.2275 0.2275 0.2095 0.2099 7,221 -0.00(-0.05%)
Jun 13, 2024 0.2104 0.2380 0.1711 0.2100 33,093 -0.02(-8.34%)
Jun 12, 2024 0.2295 0.2300 0.2291 0.2291 3,777 -0.00(-0.39%)
Jun 11, 2024 0.2000 0.2385 0.2023 0.2300 16,733 +0.00(+0.00%)
Jun 10, 2024 0.2400 0.2450 0.2020 0.2300 28,561 +0.01(+5.99%)
Jun 07, 2024 0.2051 0.2175 0.2051 0.2170 10,614 -0.00(-0.46%)
Jun 06, 2024 0.2000 0.2440 0.2018 0.2180 7,935 -0.00(-1.98%)
Jun 05, 2024 0.2380 0.2380 0.1920 0.2224 45,388 +0.03(+16.44%)
Jun 04, 2024 0.2450 0.2450 0.1910 0.1910 19,685 -0.05(-22.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.