Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CXApp Inc. - Class A Common Stock (NQ: CXAI )

2.170 -0.060 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.290 2.310 2.100 2.170 234,172 -0.06(-2.69%)
Jul 18, 2024 2.330 2.384 2.160 2.230 187,974 -0.11(-4.70%)
Jul 17, 2024 2.450 2.550 2.310 2.340 222,413 -0.18(-7.14%)
Jul 16, 2024 2.520 2.560 2.480 2.520 171,309 +0.02(+0.80%)
Jul 15, 2024 2.560 2.600 2.460 2.500 241,209 +0.03(+1.21%)
Jul 12, 2024 2.420 2.509 2.400 2.470 194,141 +0.10(+4.22%)
Jul 11, 2024 2.550 2.660 2.320 2.370 561,071 -0.11(-4.44%)
Jul 10, 2024 2.310 2.550 2.310 2.480 450,055 +0.13(+5.53%)
Jul 09, 2024 2.260 2.395 2.170 2.350 325,207 +0.12(+5.38%)
Jul 08, 2024 2.210 2.310 2.130 2.230 334,170 +0.07(+3.24%)
Jul 05, 2024 2.110 2.170 2.070 2.160 199,453 +0.09(+4.35%)
Jul 03, 2024 2.080 2.170 2.060 2.070 157,895 -0.01(-0.48%)
Jul 02, 2024 2.000 2.100 2.000 2.080 178,848 +0.07(+3.48%)
Jul 01, 2024 2.030 2.080 2.000 2.010 262,501 -0.01(-0.50%)
Jun 28, 2024 2.170 2.180 2.010 2.020 655,729 -0.13(-6.05%)
Jun 27, 2024 2.220 2.220 2.110 2.150 221,849 -0.07(-3.15%)
Jun 26, 2024 2.040 2.280 2.040 2.220 281,487 +0.16(+7.51%)
Jun 25, 2024 2.130 2.150 2.060 2.065 203,758 -0.04(-2.13%)
Jun 24, 2024 2.300 2.300 2.050 2.110 278,642 -0.17(-7.46%)
Jun 21, 2024 2.190 2.300 2.150 2.280 204,414 +0.07(+3.17%)
Jun 20, 2024 2.250 2.280 2.160 2.210 385,145 -0.05(-2.21%)
Jun 18, 2024 2.320 2.330 2.250 2.260 258,721 -0.08(-3.42%)
Jun 17, 2024 2.400 2.400 2.330 2.340 220,195 -0.04(-1.68%)
Jun 14, 2024 2.360 2.419 2.300 2.380 206,881 -0.03(-1.24%)
Jun 13, 2024 2.470 2.500 2.370 2.410 276,846 -0.10(-3.98%)
Jun 12, 2024 2.560 2.625 2.460 2.510 352,576 +0.01(+0.60%)
Jun 11, 2024 2.490 2.510 2.400 2.495 215,503 -0.01(-0.60%)
Jun 10, 2024 2.620 2.630 2.510 2.510 251,349 -0.11(-4.20%)
Jun 07, 2024 2.540 2.680 2.480 2.620 359,869 +0.06(+2.34%)
Jun 06, 2024 2.720 2.720 2.530 2.560 286,155 -0.15(-5.54%)
Jun 05, 2024 2.660 2.760 2.560 2.710 385,858 +0.06(+2.26%)
Jun 04, 2024 2.720 2.780 2.510 2.650 626,493 -0.02(-0.75%)
Jun 03, 2024 2.340 2.690 2.300 2.670 1,167,787 +0.31(+13.14%)
May 31, 2024 2.330 2.470 2.310 2.360 448,167 -0.02(-0.84%)
May 30, 2024 2.290 2.396 2.210 2.380 960,892 +0.10(+4.39%)
May 29, 2024 2.550 2.559 2.020 2.280 1,700,367 -0.42(-15.56%)
May 28, 2024 2.900 2.910 2.620 2.700 1,084,926 -0.18(-6.41%)
May 24, 2024 3.160 3.190 2.750 2.885 2,775,653 -0.42(-12.58%)
May 23, 2024 3.470 3.470 3.180 3.300 2,704,299 +0.04(+1.23%)
May 22, 2024 3.150 3.291 3.090 3.260 661,121 +0.12(+3.82%)
May 21, 2024 3.330 3.377 3.100 3.140 866,401 -0.12(-3.68%)
May 20, 2024 3.080 3.300 2.985 3.260 657,239 +0.20(+6.54%)
May 17, 2024 3.170 3.200 2.955 3.060 1,020,549 -0.14(-4.38%)
May 16, 2024 3.290 3.320 3.200 3.200 448,942 -0.13(-3.90%)
May 15, 2024 3.260 3.350 3.110 3.330 770,713 +0.07(+2.15%)
May 14, 2024 3.280 3.380 3.175 3.260 1,086,539 -0.09(-2.69%)
May 13, 2024 3.550 3.680 3.270 3.350 1,130,933 -0.19(-5.37%)
May 10, 2024 3.500 3.819 3.470 3.540 1,033,403 +0.07(+2.02%)
May 09, 2024 3.490 3.600 3.410 3.470 435,291 -0.05(-1.42%)
May 08, 2024 3.580 3.600 3.420 3.520 366,413 -0.04(-1.12%)
May 07, 2024 3.850 3.900 3.410 3.560 1,044,636 -0.22(-5.82%)
May 06, 2024 3.400 4.060 3.400 3.780 2,290,320 +0.41(+12.17%)
May 03, 2024 3.530 3.530 3.320 3.370 541,556 -0.07(-2.03%)
May 02, 2024 3.430 3.560 3.310 3.440 627,269 +0.07(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.