CXApp Inc. (CXAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -31.6%
- 3M
- -9.5%
- YTD
- -53.2%
- 1Y
- -83.2%
- 3Y
- -75.2%
- 5Y
- -56.2%
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
- -83.4%
- 2026 annual price return
- -46.4%
CXAI Stock Price Trajectory (2021–2026)
As of July 7, 2026, CXApp Inc. (CXAI) trades at $0.16, representing a -83.2% return over the past year. The stock has delivered a -98.4% total return over five years (-56.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.00 on April 14, 2023. From this peak, CXAI has corrected -99.2%, currently trading 55% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ENVX (-56.9% 1Y), TNET (-23.7% 1Y), and PRTH (-16.6% 1Y), CXAI has underperformed the peer group average. Compare CXAI vs ENVX →
CXAI Historical Price Data · from 2021
Rows 1–50 of 1,360| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.17 | 0.17 | 0.16 | 0.16 | 6.94M | -4.13% |
| 2026-07-02 | 0.17 | 0.18 | 0.16 | 0.17 | 4.00M | -2.40% |
| 2026-07-01 | 0.18 | 0.20 | 0.17 | 0.17 | 5.70M | -11.26% |
| 2026-06-30 | 0.19 | 0.20 | 0.18 | 0.19 | 2.68M | +2.34% |
| 2026-06-29 | 0.19 | 0.20 | 0.19 | 0.19 | 813K | -1.72% |
| 2026-06-26 | 0.17 | 0.19 | 0.17 | 0.19 | 7.92M | +8.99% |
| 2026-06-25 | 0.19 | 0.20 | 0.17 | 0.18 | 12.76M | -4.25% |
| 2026-06-24 | 0.22 | 0.22 | 0.17 | 0.18 | 16.21M | -16.96% |
| 2026-06-23 | 0.23 | 0.24 | 0.22 | 0.22 | 5.71M | -6.07% |
| 2026-06-22 | 0.25 | 0.26 | 0.23 | 0.24 | 9.42M | -7.72% |
| 2026-06-18 | 0.22 | 0.26 | 0.21 | 0.26 | 36.38M | +22.12% |
| 2026-06-17 | 0.21 | 0.21 | 0.20 | 0.21 | 5.26M | -4.48% |
| 2026-06-16 | 0.20 | 0.22 | 0.19 | 0.22 | 7.48M | +6.68% |
| 2026-06-15 | 0.20 | 0.21 | 0.20 | 0.20 | 6.96M | +3.02% |
| 2026-06-12 | 0.22 | 0.23 | 0.19 | 0.20 | 11.63M | -13.10% |
| 2026-06-11 | 0.20 | 0.23 | 0.19 | 0.23 | 10.14M | +6.71% |
| 2026-06-10 | 0.22 | 0.22 | 0.21 | 0.21 | 6.54M | -4.28% |
| 2026-06-09 | 0.22 | 0.24 | 0.20 | 0.22 | 17.79M | -4.19% |
| 2026-06-08 | 0.22 | 0.23 | 0.20 | 0.23 | 18.94M | -3.74% |
| 2026-06-05 | 0.28 | 0.28 | 0.21 | 0.24 | 80.30M | -4.78% |
| 2026-06-04 | 0.31 | 0.33 | 0.25 | 0.26 | 517.89M | +60.36% |
| 2026-06-03 | 0.20 | 0.20 | 0.15 | 0.16 | 21.59M | -21.58% |
| 2026-06-02 | 0.19 | 0.20 | 0.18 | 0.20 | 14.84M | -0.98% |
| 2026-06-01 | 0.23 | 0.25 | 0.20 | 0.20 | 60.46M | -1.20% |
| 2026-05-29 | 0.17 | 0.23 | 0.17 | 0.21 | 38.43M | +21.42% |
| 2026-05-28 | 0.19 | 0.20 | 0.17 | 0.17 | 11.69M | -14.12% |
| 2026-05-27 | 0.23 | 0.23 | 0.19 | 0.20 | 12.89M | -12.45% |
| 2026-05-26 | 0.19 | 0.25 | 0.19 | 0.23 | 44.31M | +25.23% |
| 2026-05-22 | 0.22 | 0.23 | 0.18 | 0.18 | 31.92M | -9.25% |
| 2026-05-21 | 0.19 | 0.23 | 0.18 | 0.20 | 113.51M | +12.36% |
| 2026-05-20 | 0.18 | 0.19 | 0.17 | 0.18 | 19.63M | +5.20% |
| 2026-05-19 | 0.15 | 0.18 | 0.15 | 0.17 | 28.08M | +20.00% |
| 2026-05-18 | 0.14 | 0.15 | 0.14 | 0.14 | 5.94M | +3.07% |
| 2026-05-15 | 0.14 | 0.14 | 0.14 | 0.14 | 2.82M | -2.36% |
| 2026-05-14 | 0.14 | 0.14 | 0.13 | 0.14 | 5.70M | -0.99% |
| 2026-05-13 | 0.14 | 0.14 | 0.13 | 0.14 | 4.02M | +2.98% |
| 2026-05-12 | 0.14 | 0.15 | 0.14 | 0.14 | 4.26M | -2.35% |
| 2026-05-11 | 0.14 | 0.15 | 0.14 | 0.14 | 3.14M | -2.97% |
| 2026-05-08 | 0.16 | 0.16 | 0.14 | 0.14 | 5.38M | -5.84% |
| 2026-05-07 | 0.16 | 0.16 | 0.15 | 0.15 | 2.75M | -0.39% |
| 2026-05-06 | 0.16 | 0.16 | 0.15 | 0.15 | 3.84M | -2.21% |
| 2026-05-05 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23M | -2.83% |
| 2026-05-04 | 0.17 | 0.17 | 0.16 | 0.16 | 3.20M | -1.99% |
| 2026-05-01 | 0.17 | 0.17 | 0.16 | 0.17 | 2.77M | +1.22% |
| 2026-04-30 | 0.15 | 0.17 | 0.15 | 0.16 | 4.08M | +7.26% |
| 2026-04-29 | 0.16 | 0.16 | 0.15 | 0.15 | 4.92M | -5.33% |
| 2026-04-28 | 0.16 | 0.16 | 0.15 | 0.16 | 2.34M | -0.98% |
| 2026-04-27 | 0.16 | 0.16 | 0.15 | 0.16 | 3.66M | -0.61% |
| 2026-04-24 | 0.16 | 0.17 | 0.15 | 0.16 | 4.21M | +1.30% |
| 2026-04-23 | 0.17 | 0.18 | 0.16 | 0.16 | 9.36M | -10.99% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -83.2% over the past year, below its 5-year annualized CAGR of -56.2%. 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 $1.15. Current 1-year return of -83.2% 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.