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

CXApp Inc. - Warrant (NQ: CXAIW )

0.2391 +0.0002 (+0.08%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 0.2250 0.2447 0.2250 0.2391 2,134 +0.00(+0.08%)
Oct 01, 2024 0.2500 0.2500 0.2250 0.2389 3,200 -0.01(-4.97%)
Sep 30, 2024 0.2376 0.2550 0.2250 0.2514 16,091 +0.00(+0.56%)
Sep 27, 2024 0.2500 0.2520 0.2300 0.2500 7,037 +0.01(+3.35%)
Sep 26, 2024 0.2121 0.2525 0.2121 0.2419 46,534 +0.00(+1.21%)
Sep 25, 2024 0.2250 0.2450 0.2113 0.2390 30,208 +0.01(+3.46%)
Sep 24, 2024 0.2263 0.2545 0.2200 0.2310 42,740 +0.00(+0.43%)
Sep 23, 2024 0.2500 0.2500 0.2222 0.2300 22,064 -0.01(-4.13%)
Sep 20, 2024 0.2500 0.2563 0.2141 0.2399 32,448 +0.00(+0.04%)
Sep 19, 2024 0.2443 0.2600 0.2333 0.2398 49,237 -0.00(-0.70%)
Sep 18, 2024 0.2576 0.2600 0.2390 0.2415 22,208 +0.00(+0.63%)
Sep 17, 2024 0.2596 0.2600 0.2311 0.2400 8,732 +0.00(+0.00%)
Sep 16, 2024 0.2600 0.2600 0.2300 0.2400 36,804 -0.02(-6.69%)
Sep 13, 2024 0.2574 0.2600 0.2364 0.2572 22,494 +0.00(+0.08%)
Sep 12, 2024 0.2600 0.2620 0.2300 0.2570 20,578 +0.01(+3.88%)
Sep 11, 2024 0.2469 0.2475 0.2300 0.2474 19,305 -0.00(-0.64%)
Sep 10, 2024 0.2469 0.2625 0.2401 0.2490 29,435 -0.01(-4.23%)
Sep 09, 2024 0.2700 0.2700 0.2400 0.2600 8,767 +0.01(+4.04%)
Sep 06, 2024 0.2563 0.2874 0.2313 0.2499 88,103 -0.00(-1.50%)
Sep 05, 2024 0.2770 0.2770 0.2241 0.2537 5,625 +0.00(+1.48%)
Sep 04, 2024 0.2518 0.2870 0.2310 0.2500 35,668 +0.01(+2.08%)
Sep 03, 2024 0.2718 0.2718 0.2230 0.2449 35,467 -0.01(-4.86%)
Aug 30, 2024 0.2800 0.2800 0.2401 0.2574 9,016 +0.01(+5.06%)
Aug 29, 2024 0.2400 0.2725 0.2400 0.2450 22,628 -0.01(-2.00%)
Aug 28, 2024 0.2600 0.2600 0.2331 0.2500 36,363 +0.00(+1.26%)
Aug 27, 2024 0.2600 0.2600 0.2324 0.2469 11,354 -0.00(-1.20%)
Aug 26, 2024 0.2600 0.2600 0.2310 0.2499 9,942 +0.00(+0.00%)
Aug 23, 2024 0.2522 0.2600 0.2300 0.2499 18,180 +0.01(+4.08%)
Aug 22, 2024 0.2302 0.2700 0.2302 0.2401 21,573 -0.01(-3.96%)
Aug 21, 2024 0.2300 0.2500 0.2201 0.2500 44,244 +0.03(+13.64%)
Aug 20, 2024 0.2275 0.2289 0.2100 0.2200 19,082 +0.01(+4.46%)
Aug 19, 2024 0.2400 0.2400 0.2012 0.2106 33,509 -0.00(-0.66%)
Aug 16, 2024 0.2387 0.2699 0.2000 0.2120 19,202 -0.00(-1.81%)
Aug 15, 2024 0.2500 0.2550 0.2103 0.2159 17,715 +0.01(+2.42%)
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%)
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.