CXApp Inc. (CXAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -26.9%
- 3M
- -80.6%
- YTD
- -92.1%
- 1Y
- +120.8%
- 3Y
- -0.7%
- 5Y
- -32.8%
Loading 10-year price history...
CXAI Historical Performance
CXAI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -3.7%
- 2022 annual price return
- +0.9%
- 2023 annual price return
- -87.2%
- 2024 annual price return
- +45.6%
- 2025 annual price return
- +730.0%
- 2026 annual price return
- -87.4%
CXAI Stock Price Trajectory (2021–2026)
As of November 8, 2026, CXApp Inc. (CXAI) trades at $1.36, representing a +120.8% return over the past year. The stock has delivered a -86.3% total return over five years (-32.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.00 on December 9, 2025. From this peak, CXAI has corrected -95.5%, currently trading 82% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ENVX (-69.4% 1Y), TNET (+20.7% 1Y), and PRTH (+62.5% 1Y), CXAI has outperformed the peer group average. Compare CXAI vs ENVX →
CXAI Historical Price Data · from 2021
Rows 1–50 of 1,447| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.20 | 1.39 | 1.20 | 1.36 | 118K | +14.29% |
| 2026-11-05 | 1.51 | 1.51 | 1.12 | 1.19 | 278K | -22.73% |
| 2026-11-04 | 1.48 | 1.55 | 1.44 | 1.54 | 306K | +4.05% |
| 2026-11-03 | 1.35 | 1.50 | 1.35 | 1.48 | 123K | +9.63% |
| 2026-11-02 | 1.33 | 1.43 | 1.33 | 1.35 | 114K | +1.50% |
| 2026-10-30 | 1.51 | 1.52 | 1.26 | 1.33 | 158K | -11.92% |
| 2026-10-29 | 1.53 | 1.64 | 1.51 | 1.51 | 144K | -3.21% |
| 2026-10-28 | 1.75 | 1.79 | 1.52 | 1.56 | 96K | -10.86% |
| 2026-10-27 | 1.78 | 1.84 | 1.75 | 1.75 | 20K | -0.57% |
| 2026-10-26 | 1.81 | 1.85 | 1.73 | 1.76 | 58K | -3.83% |
| 2026-10-23 | 1.86 | 1.90 | 1.75 | 1.83 | 93K | -1.61% |
| 2026-10-22 | 1.95 | 2.10 | 1.84 | 1.86 | 168K | -3.13% |
| 2026-10-21 | 1.94 | 2.05 | 1.89 | 1.92 | 26K | -2.54% |
| 2026-10-20 | 1.89 | 2.05 | 1.87 | 1.97 | 38K | +4.23% |
| 2026-10-19 | 2.00 | 2.03 | 1.87 | 1.89 | 83K | -1.56% |
| 2026-10-16 | 1.95 | 2.00 | 1.89 | 1.92 | 31K | -1.03% |
| 2026-10-15 | 1.82 | 2.05 | 1.76 | 1.94 | 75K | +3.74% |
| 2026-10-14 | 1.99 | 2.00 | 1.86 | 1.87 | 55K | -6.50% |
| 2026-10-13 | 1.98 | 2.06 | 1.90 | 2.00 | 20K | +1.01% |
| 2026-10-12 | 2.16 | 2.16 | 1.96 | 1.98 | 67K | -8.33% |
| 2026-10-09 | 2.04 | 2.22 | 2.03 | 2.16 | 90K | +7.46% |
| 2026-10-08 | 1.90 | 2.06 | 1.89 | 2.01 | 95K | +6.35% |
| 2026-10-07 | 1.85 | 2.30 | 1.85 | 1.89 | 529K | +1.61% |
| 2026-10-06 | 2.00 | 2.02 | 1.84 | 1.86 | 218K | -11.00% |
| 2026-10-05 | 2.30 | 2.38 | 2.09 | 2.09 | 158K | -10.30% |
| 2026-10-02 | 2.52 | 2.60 | 2.29 | 2.33 | 104K | -4.12% |
| 2026-10-01 | 2.63 | 2.63 | 2.36 | 2.43 | 124K | -4.33% |
| 2026-09-30 | 2.63 | 2.79 | 2.52 | 2.54 | 134K | +0.40% |
| 2026-09-29 | 2.52 | 2.62 | 2.47 | 2.53 | 51K | 0.00% |
| 2026-09-28 | 2.54 | 2.54 | 2.45 | 2.53 | 33K | +1.20% |
| 2026-09-25 | 2.54 | 2.54 | 2.46 | 2.50 | 37K | -3.10% |
| 2026-09-24 | 2.48 | 2.60 | 2.40 | 2.58 | 54K | +3.20% |
| 2026-09-23 | 2.52 | 2.63 | 2.47 | 2.50 | 75K | -0.79% |
| 2026-09-22 | 2.51 | 2.65 | 2.41 | 2.52 | 69K | +0.40% |
| 2026-09-21 | 2.53 | 2.58 | 2.50 | 2.51 | 29K | +1.21% |
| 2026-09-18 | 2.50 | 2.58 | 2.45 | 2.48 | 79K | -1.98% |
| 2026-09-17 | 2.55 | 2.61 | 2.49 | 2.53 | 68K | +2.85% |
| 2026-09-16 | 2.57 | 2.58 | 2.39 | 2.46 | 114K | -4.65% |
| 2026-09-15 | 2.69 | 2.76 | 2.52 | 2.58 | 103K | -4.09% |
| 2026-09-14 | 2.83 | 2.94 | 2.68 | 2.69 | 280K | -5.28% |
| 2026-09-11 | 2.97 | 3.09 | 2.81 | 2.84 | 82K | -3.73% |
| 2026-09-10 | 3.00 | 3.08 | 2.89 | 2.95 | 128K | -2.96% |
| 2026-09-09 | 3.11 | 3.16 | 3.00 | 3.04 | 122K | -3.18% |
| 2026-09-08 | 3.40 | 3.44 | 3.14 | 3.14 | 280K | -7.92% |
| 2026-09-04 | 3.42 | 3.53 | 3.22 | 3.41 | 253K | -0.29% |
| 2026-09-03 | 3.65 | 3.79 | 3.40 | 3.42 | 213K | -4.74% |
| 2026-09-02 | 3.50 | 3.62 | 3.33 | 3.59 | 56K | +1.70% |
| 2026-09-01 | 3.59 | 3.65 | 3.44 | 3.53 | 74K | -3.55% |
| 2026-08-31 | 3.56 | 3.76 | 3.53 | 3.66 | 83K | +1.39% |
| 2026-08-28 | 3.91 | 3.92 | 3.54 | 3.61 | 121K | -8.84% |
CXAI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CXAI — Frequently Asked Questions
Quick answers to the most common questions about buying CXAI stock.
How has CXAI stock performed recently?
CXAI returned +120.8% over the past year, beating its 5-year annualized CAGR of -32.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CXAI's all-time high price?
CXApp Inc. reached $30.00 on 2025-12-09. The 52-week high is $30.00. Current 1-year return of +120.8% places the stock closer to historical peaks.
Where can I download CXAI historical price data?
This page provides CXAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.