Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.280 +0.070 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.190 2.300 2.150 2.280 204,171 +0.07(+3.17%)
Jun 20, 2024 2.250 2.280 2.160 2.210 385,145 -0.05(-2.21%)
Jun 18, 2024 2.320 2.330 2.250 2.260 258,721 -0.08(-3.42%)
Jun 17, 2024 2.400 2.400 2.330 2.340 220,195 -0.04(-1.68%)
Jun 14, 2024 2.360 2.419 2.300 2.380 206,881 -0.03(-1.24%)
Jun 13, 2024 2.470 2.500 2.370 2.410 276,846 -0.10(-3.98%)
Jun 12, 2024 2.560 2.625 2.460 2.510 352,576 +0.01(+0.60%)
Jun 11, 2024 2.490 2.510 2.400 2.495 215,503 -0.01(-0.60%)
Jun 10, 2024 2.620 2.630 2.510 2.510 251,349 -0.11(-4.20%)
Jun 07, 2024 2.540 2.680 2.480 2.620 359,869 +0.06(+2.34%)
Jun 06, 2024 2.720 2.720 2.530 2.560 286,155 -0.15(-5.54%)
Jun 05, 2024 2.660 2.760 2.560 2.710 385,858 +0.06(+2.26%)
Jun 04, 2024 2.720 2.780 2.510 2.650 626,493 -0.02(-0.75%)
Jun 03, 2024 2.340 2.690 2.300 2.670 1,167,787 +0.31(+13.14%)
May 31, 2024 2.330 2.470 2.310 2.360 448,167 -0.02(-0.84%)
May 30, 2024 2.290 2.396 2.210 2.380 960,892 +0.10(+4.39%)
May 29, 2024 2.550 2.559 2.020 2.280 1,700,367 -0.42(-15.56%)
May 28, 2024 2.900 2.910 2.620 2.700 1,084,926 -0.18(-6.41%)
May 24, 2024 3.160 3.190 2.750 2.885 2,775,653 -0.42(-12.58%)
May 23, 2024 3.470 3.470 3.180 3.300 2,704,299 +0.04(+1.23%)
May 22, 2024 3.150 3.291 3.090 3.260 661,121 +0.12(+3.82%)
May 21, 2024 3.330 3.377 3.100 3.140 866,401 -0.12(-3.68%)
May 20, 2024 3.080 3.300 2.985 3.260 657,239 +0.20(+6.54%)
May 17, 2024 3.170 3.200 2.955 3.060 1,020,549 -0.14(-4.38%)
May 16, 2024 3.290 3.320 3.200 3.200 448,942 -0.13(-3.90%)
May 15, 2024 3.260 3.350 3.110 3.330 770,713 +0.07(+2.15%)
May 14, 2024 3.280 3.380 3.175 3.260 1,086,539 -0.09(-2.69%)
May 13, 2024 3.550 3.680 3.270 3.350 1,130,933 -0.19(-5.37%)
May 10, 2024 3.500 3.819 3.470 3.540 1,033,403 +0.07(+2.02%)
May 09, 2024 3.490 3.600 3.410 3.470 435,291 -0.05(-1.42%)
May 08, 2024 3.580 3.600 3.420 3.520 366,413 -0.04(-1.12%)
May 07, 2024 3.850 3.900 3.410 3.560 1,044,636 -0.22(-5.82%)
May 06, 2024 3.400 4.060 3.400 3.780 2,290,320 +0.41(+12.17%)
May 03, 2024 3.530 3.530 3.320 3.370 541,556 -0.07(-2.03%)
May 02, 2024 3.430 3.560 3.310 3.440 627,269 +0.07(+2.08%)
May 01, 2024 3.320 3.635 3.250 3.370 1,265,783 +0.01(+0.30%)
Apr 30, 2024 3.440 3.560 3.340 3.360 579,588 -0.15(-4.27%)
Apr 29, 2024 3.650 3.780 3.411 3.510 878,923 -0.18(-4.88%)
Apr 26, 2024 3.260 3.750 3.220 3.690 1,972,649 +0.48(+14.95%)
Apr 25, 2024 3.440 3.500 3.160 3.210 926,450 -0.27(-7.76%)
Apr 24, 2024 3.600 3.610 3.340 3.480 867,956 -0.04(-1.14%)
Apr 23, 2024 3.560 3.640 3.420 3.520 1,154,284 -0.10(-2.76%)
Apr 22, 2024 3.490 3.680 3.390 3.620 1,416,955 +0.14(+4.02%)
Apr 19, 2024 3.170 3.630 3.150 3.480 2,831,954 +0.31(+9.78%)
Apr 18, 2024 4.080 4.110 3.105 3.170 4,852,100 -1.03(-24.52%)
Apr 17, 2024 5.190 5.430 4.080 4.200 23,201,248 +0.29(+7.42%)
Apr 16, 2024 3.990 4.150 3.800 3.910 3,311,391 -0.32(-7.57%)
Apr 15, 2024 4.280 4.580 4.100 4.230 1,751,008 -0.16(-3.64%)
Apr 12, 2024 4.220 4.420 3.940 4.390 2,001,801 +0.06(+1.39%)
Apr 11, 2024 4.650 4.828 4.220 4.330 2,731,557 -0.40(-8.46%)
Apr 10, 2024 4.680 5.155 4.511 4.730 3,367,078 -0.11(-2.27%)
Apr 09, 2024 5.480 5.740 4.750 4.840 7,354,232 -0.67(-12.16%)
Apr 08, 2024 5.000 6.580 4.950 5.510 24,269,238 +0.56(+11.31%)
Apr 05, 2024 4.610 5.400 4.610 4.950 7,420,923 +0.26(+5.54%)
Apr 04, 2024 4.890 5.150 4.308 4.690 6,141,427 -0.25(-5.06%)
Apr 03, 2024 4.750 5.610 4.730 4.940 30,698,792 +0.46(+10.27%)
Apr 02, 2024 4.890 5.160 4.110 4.480 18,333,780 -1.67(-27.15%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.