CXApp Inc.
CXAINASDAQTechnology● Active
$0.23
$-0.02(-7.66%)
Market Cap$5328907
P/E Ratio—
52W High$1.15
52W Low$0.131
CXApp Inc.（CXAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cxai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.00
Apr 14, 2023
-98.9% from here
5-Year Low5Y
$0.1308
May 14, 2026
+74.0% from low
IPO Priceadj.
$10.37
Feb 4, 2021
-97.8% since IPO
1 Year Ago
$1.03
Jun 9, 2025
-77.9% in 1Y
5 Years Ago
$9.88
Jun 8, 2021
-97.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CXAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.28 | $0.28 | $0.21 | $0.22 | $0.22 | 9.7M | -21.09% |
| Jun 5, 2026 | $0.28 | $0.28 | $0.21 | $0.25 | $0.25 | 83.5M | -11.86% |
| Jun 4, 2026 | $0.31 | $0.33 | $0.25 | $0.26 | $0.26 | 538.2M | -17.66% |
| Jun 3, 2026 | $0.20 | $0.20 | $0.15 | $0.16 | $0.16 | 69.8M | -19.60% |
| Jun 2, 2026 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 15.0M | +6.56% |
| Jun 1, 2026 | $0.23 | $0.25 | $0.20 | $0.21 | $0.21 | 62.0M | -10.09% |
| May 29, 2026 | $0.17 | $0.23 | $0.17 | $0.21 | $0.21 | 41.7M | +21.10% |
| May 28, 2026 | $0.19 | $0.20 | $0.17 | $0.17 | $0.17 | 12.4M | -10.80% |
| May 27, 2026 | $0.22 | $0.23 | $0.19 | $0.20 | $0.20 | 13.4M | -10.08% |
| May 26, 2026 | $0.19 | $0.25 | $0.19 | $0.23 | $0.23 | 45.1M | +21.23% |
| May 22, 2026 | $0.22 | $0.23 | $0.18 | $0.18 | $0.18 | 32.5M | -15.95% |
| May 21, 2026 | $0.19 | $0.23 | $0.18 | $0.20 | $0.20 | 116.7M | +5.15% |
| May 20, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 20.5M | -1.66% |
| May 19, 2026 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 29.7M | +19.91% |
| May 18, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 6.0M | +1.00% |
| May 15, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3.0M | -2.43% |
| May 14, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 6.1M | +0.00% |
| May 13, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 7.9M | +3.93% |
| May 12, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 4.4M | -2.76% |
| May 11, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 3.4M | -2.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CXAI
Jan 1 → Dec 31 · 6 years2026-39.7%$0.37 → $0.22
-39.7%
2025-82.1%$1.85 → $0.33
-82.1%
2024+35.8%$1.34 → $1.82
+35.8%
2023-87.2%$10.07 → $1.29
-87.2%
2022+1.0%$9.97 → $10.07
+1.0%
2021+1.2%$9.87 → $9.99
+1.2%
Best Year2024 · +35.8%
Worst Year2023 · -87.2%
Positive Years3 / 6
Avg Annual Return-28.5%
6Y Total Return-97.8%
6Y CAGR~-46.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in CXAI?
If you invested $1,000 in CXAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$22
Total Return-97.8%
CAGR~-53.4% / yr
Profit$-978
Based on Feb 4, 2021 · $10.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CXApp Inc.（CXAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CXAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CXAI 历史股价FMP 日线复权 OHLCV