XNAS
Datos históricos de CXApp Inc.
CXApp Inc. · CXAI
$2.16
▼ -0.03 (-1.39%)
Última operación · 10/10/2026, 18:34:07 UTC
- Variación en el periodo
- −94.8%
- Máximo
- US$48.00
- 10 de octubre de 2025
- Mínimo
- US$1.84
- 6 de octubre de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.04 | 2.22 | 2.03 | 2.16 | +7.46% | 90,224.937 |
| 8 oct 2026 | 1.90 | 2.06 | 1.89 | 2.01 | +6.35% | 94,730.786 |
| 7 oct 2026 | 1.85 | 2.30 | 1.85 | 1.89 | +1.61% | 529,125.612 |
| 6 oct 2026 | 2.00 | 2.02 | 1.84 | 1.86 | −11.00% | 217,500.17 |
| 5 oct 2026 | 2.30 | 2.38 | 2.09 | 2.09 | −10.30% | 158,046.42 |
| 2 oct 2026 | 2.52 | 2.60 | 2.29 | 2.33 | −4.12% | 104,466.787 |
| 1 oct 2026 | 2.63 | 2.63 | 2.36 | 2.43 | −4.33% | 123,873.74 |
| 30 sep 2026 | 2.63 | 2.79 | 2.52 | 2.54 | +0.40% | 134,304.058 |
| 29 sep 2026 | 2.52 | 2.62 | 2.47 | 2.53 | 0.00% | 50,819.471 |
| 28 sep 2026 | 2.54 | 2.54 | 2.45 | 2.53 | +1.40% | 33,045.269 |
| 25 sep 2026 | 2.54 | 2.54 | 2.46 | 2.50 | −3.29% | 37,003.821 |
| 24 sep 2026 | 2.48 | 2.60 | 2.40 | 2.58 | +3.20% | 54,450.286 |
| 23 sep 2026 | 2.52 | 2.63 | 2.47 | 2.50 | −0.79% | 74,948.103 |
| 22 sep 2026 | 2.51 | 2.65 | 2.41 | 2.52 | +0.40% | 69,128.068 |
| 21 sep 2026 | 2.53 | 2.58 | 2.50 | 2.51 | +1.21% | 29,287.908 |
| 18 sep 2026 | 2.50 | 2.58 | 2.45 | 2.48 | −1.98% | 78,590.633 |
| 17 sep 2026 | 2.55 | 2.61 | 2.49 | 2.53 | +2.85% | 67,487.259 |
| 16 sep 2026 | 2.57 | 2.58 | 2.39 | 2.46 | −4.65% | 114,354.719 |
| 15 sep 2026 | 2.69 | 2.76 | 2.52 | 2.58 | −4.09% | 102,997.007 |
| 14 sep 2026 | 2.83 | 2.94 | 2.68 | 2.69 | −5.28% | 279,966.482 |
| 11 sep 2026 | 2.97 | 3.09 | 2.81 | 2.84 | −3.73% | 82,140.349 |
| 10 sep 2026 | 3.00 | 3.08 | 2.89 | 2.95 | −2.96% | 127,793.27 |
| 9 sep 2026 | 3.11 | 3.16 | 3.00 | 3.04 | −3.18% | 122,395.102 |
| 8 sep 2026 | 3.40 | 3.44 | 3.14 | 3.14 | −7.92% | 279,871.912 |
| 4 sep 2026 | 3.42 | 3.53 | 3.22 | 3.41 | −0.29% | 253,466.669 |
| 3 sep 2026 | 3.65 | 3.79 | 3.40 | 3.42 | −4.74% | 213,491.772 |
| 2 sep 2026 | 3.50 | 3.62 | 3.33 | 3.59 | +1.70% | 56,377.368 |
| 1 sep 2026 | 3.59 | 3.65 | 3.44 | 3.53 | −3.55% | 74,369.057 |
| 31 ago 2026 | 3.56 | 3.76 | 3.53 | 3.66 | +1.39% | 82,780.626 |
| 28 ago 2026 | 3.91 | 3.92 | 3.54 | 3.61 | −8.84% | 121,109.486 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.