Nasdaq · CXAI · stock
CXApp Inc. (CXAI) stock price history
Every Nasdaq trading session of CXApp Inc. from Feb 4, 2021 to Nov 12, 2026: 1,452 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CXAI adjusted close, 2021 to 2026
- $13.85
- All time high, 2023
- $9.45
- 52 week high, $0.0890 low
- 1,452
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CXAI key facts
- CXApp Inc. (CXAI) closed at $1.37 on Nov 12, 2026 on Nasdaq.
- CXAI's all time high close is $13.85, set on Apr 14, 2023; its all time low close is $0.0890 on Aug 17, 2026.
- CXAI's 52 week range is $0.0890 to $9.45.
- CXAI returned +140.4% over the year to Nov 12, 2026 and -86.3% over five years.
- Since Feb 4, 2021 CXAI returned -87%, -29.6% a year compounded.
- CXAI's deepest drawdown was -99.4% from Apr 14, 2023 to Aug 17, 2026.
- DataCedar holds 1,452 daily sessions of CXAI history from Feb 4, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CXAI price chart, 2021 to 2026
CXAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.8% |
| 3 months | -83.2% |
| 6 months | +900.0% |
| Year to date | +341.9% |
| 1 year | +140.4% |
| 3 years | +0.7% |
| 5 years | -86.3% |
| 10 years | n/a |
| Since Feb 4, 2021 | -86.8% |
| Compound annual growth, 5.8 years | -29.6% |
CXAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.85 on Apr 14, 2023
- All time low close
- $0.0890 on Aug 17, 2026
- 52 week high
- $9.45 on Aug 13, 2026
- 52 week low
- $0.0890 on Aug 17, 2026
- Deepest drawdown
- -99.4% from Apr 14, 2023 to Aug 17, 2026, not yet recovered
- Best single session
- +4,900% on Aug 11, 2026
- Worst single session
- -98.0% on Aug 17, 2026
- Volatility, 1 year annualised
- 690.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +41%
- Worst calendar year
- 2023, -87%
CXAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 4, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3670 | $9.45 | $0.0890 | $1.37 | +312.7% | 2.2B | 219 |
| 2025 | $1.85 | $2.54 | $0.3000 | $0.3320 | -81.8% | 332.7M | 250 |
| 2024 | $1.34 | $7.07 | $1.03 | $1.82 | +41.1% | 942.5M | 252 |
| 2023 | $10.07 | $21.00 | $1.17 | $1.29 | -87.2% | 490.3M | 250 |
| 2022 | $9.97 | $11.00 | $9.60 | $10.07 | +0.8% | 7.4M | 251 |
| 2021 | $10.25 | $10.49 | $9.65 | $9.99 | n/a | 19.2M | 230 |
CXAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.37 | +3.0% |
| October 2026 | $1.33 | -47.6% |
| September 2026 | $2.54 | -30.6% |
| August 2026 | $3.66 | +2,876% |
| July 2026 | $0.1230 | -33.9% |
| June 2026 | $0.1860 | -10.6% |
| May 2026 | $0.2080 | +26.8% |
| April 2026 | $0.1640 | -9.4% |
| March 2026 | $0.1810 | -1.1% |
| February 2026 | $0.1830 | -43.9% |
| January 2026 | $0.3260 | -1.8% |
| December 2025 | $0.3320 | -28.1% |
About the CXAI data
Daily bars. 1,452 sessions from Feb 4, 2021 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACXAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CXAI share price history
