CXApp Inc. (CXAI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CXAI Stock Price Trajectory (2021–2026)
As of March 1, 2026, CXApp Inc. (CXAI) trades at $0.18, representing a -84.1% return over the past year. The stock has delivered a -55.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $21.00 on April 14, 2023. From this peak, CXAI has corrected -99.1%, currently trading 73% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NOW (-88.4% 1Y), TEAM (-73.6% 1Y), and MNDY (-75.5% 1Y), CXAI has underperformed the peer group average. Compare CXAI vs NOW →
Historical Price Data
Showing 30 of 1,273 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.19 | 0.20 | 0.18 | 0.18 | 0 | -3.07% |
| 2026-02-26 | 0.19 | 0.20 | 0.19 | 0.19 | 0 | -0.63% |
| 2026-02-25 | 0.18 | 0.21 | 0.18 | 0.19 | 0 | +5.67% |
| 2026-02-24 | 0.17 | 0.19 | 0.17 | 0.18 | 0 | +2.86% |
| 2026-02-23 | 0.18 | 0.19 | 0.17 | 0.17 | 0 | -5.41% |
| 2026-02-20 | 0.19 | 0.20 | 0.18 | 0.18 | 0 | -2.01% |
| 2026-02-19 | 0.18 | 0.20 | 0.18 | 0.19 | 1.50M | +4.83% |
| 2026-02-18 | 0.18 | 0.20 | 0.18 | 0.18 | 1.95M | -10.31% |
| 2026-02-17 | 0.20 | 0.20 | 0.20 | 0.20 | 596K | -0.10% |
| 2026-02-13 | 0.20 | 0.22 | 0.20 | 0.20 | 3.95M | -0.50% |
| 2026-02-12 | 0.21 | 0.22 | 0.20 | 0.20 | 3.61M | -6.05% |
| 2026-02-11 | 0.23 | 0.23 | 0.21 | 0.21 | 3.27M | -7.73% |
| 2026-02-10 | 0.24 | 0.25 | 0.23 | 0.23 | 1.71M | -1.69% |
| 2026-02-09 | 0.23 | 0.24 | 0.22 | 0.24 | 1.76M | +3.95% |
| 2026-02-06 | 0.22 | 0.24 | 0.21 | 0.23 | 3.45M | +7.04% |
| 2026-02-05 | 0.21 | 0.25 | 0.21 | 0.21 | 6.60M | -1.84% |
| 2026-02-04 | 0.26 | 0.26 | 0.21 | 0.22 | 4.86M | -17.18% |
| 2026-02-03 | 0.28 | 0.28 | 0.24 | 0.26 | 6.06M | -5.76% |
| 2026-02-02 | 0.33 | 0.33 | 0.28 | 0.28 | 7.41M | -14.72% |
| 2026-01-30 | 0.32 | 0.34 | 0.28 | 0.33 | 11.57M | +6.89% |
| 2026-01-29 | 0.34 | 0.34 | 0.30 | 0.30 | 8.66M | -9.76% |
| 2026-01-28 | 0.34 | 0.45 | 0.32 | 0.34 | 28.03M | +4.00% |
| 2026-01-27 | 0.31 | 0.37 | 0.27 | 0.33 | 15.55M | +4.50% |
| 2026-01-26 | 0.37 | 0.38 | 0.29 | 0.31 | 65.68M | +11.07% |
| 2026-01-24 | 0.28 | 0.29 | 0.26 | 0.28 | 489K | 0.00% |
| 2026-01-23 | 0.28 | 0.29 | 0.27 | 0.28 | 3.50M | +2.56% |
| 2026-01-22 | 0.24 | 0.28 | 0.24 | 0.27 | 764K | +5.41% |
| 2026-01-21 | 0.27 | 0.28 | 0.25 | 0.26 | 1.31M | -5.82% |
| 2026-01-20 | 0.29 | 0.29 | 0.27 | 0.28 | 1.18M | -5.17% |
| 2026-01-16 | 0.29 | 0.30 | 0.28 | 0.29 | 909K | 0.00% |
See CXAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CXAI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CXAI vs NVDA
See how CXAI stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CXAI stock performed recently?
CXAI declined -84.1% over the past year, below its 5-year annualized CAGR of -55.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CXAI's all-time high price?
CXApp Inc. reached $21.00 on 2023-04-14. The 52-week high is $1.49. Current 1-year return of -84.1% places the stock further from 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.