CXAI(CXAI)
CXAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $0.11 | $0.12 | $0.11 | $0.11 | 3.80M |
| 7/24/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 6.42M |
| 7/23/2026 | $0.12 | $0.13 | $0.12 | $0.12 | 3.42M |
| 7/22/2026 | $0.13 | $0.13 | $0.12 | $0.13 | 3.20M |
| 7/21/2026 | $0.13 | $0.14 | $0.13 | $0.13 | 3.21M |
| 7/20/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 2.10M |
| 7/17/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 7.37M |
| 7/16/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 5.11M |
| 7/15/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 2.10M |
| 7/14/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 2.45M |
| 7/13/2026 | $0.16 | $0.16 | $0.15 | $0.15 | 1.91M |
| 7/10/2026 | $0.16 | $0.16 | $0.15 | $0.16 | 2.18M |
| 7/9/2026 | $0.16 | $0.16 | $0.15 | $0.16 | 2.71M |
| 7/8/2026 | $0.15 | $0.16 | $0.15 | $0.16 | 5.10M |
| 7/7/2026 | $0.16 | $0.16 | $0.15 | $0.15 | 8.17M |
| 7/6/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 7.10M |
| 7/2/2026 | $0.17 | $0.18 | $0.16 | $0.17 | 4.28M |
| 7/1/2026 | $0.18 | $0.20 | $0.17 | $0.17 | 6.16M |
| 6/30/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 2.85M |
| 6/29/2026 | $0.19 | $0.20 | $0.18 | $0.18 | 4.08M |
| 6/26/2026 | $0.17 | $0.19 | $0.17 | $0.19 | 8.16M |
| 6/25/2026 | $0.18 | $0.20 | $0.17 | $0.18 | 13.23M |
| 6/24/2026 | $0.22 | $0.22 | $0.17 | $0.18 | 16.82M |
| 6/23/2026 | $0.23 | $0.24 | $0.22 | $0.22 | 6.04M |
| 6/22/2026 | $0.25 | $0.26 | $0.23 | $0.24 | 9.61M |
| 6/18/2026 | $0.22 | $0.26 | $0.21 | $0.26 | 37.53M |
| 6/17/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 5.59M |
| 6/16/2026 | $0.20 | $0.22 | $0.19 | $0.22 | 8.11M |
| 6/15/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 7.40M |
| 6/12/2026 | $0.22 | $0.23 | $0.19 | $0.20 | 12.35M |
| 6/11/2026 | $0.20 | $0.23 | $0.19 | $0.23 | 10.47M |
| 6/10/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 7.10M |
| 6/9/2026 | $0.22 | $0.24 | $0.20 | $0.22 | 18.30M |
| 6/8/2026 | $0.22 | $0.24 | $0.20 | $0.24 | 20.67M |
| 6/5/2026 | $0.28 | $0.28 | $0.21 | $0.25 | 83.52M |
| 6/4/2026 | $0.31 | $0.33 | $0.25 | $0.26 | 538.18M |
| 6/3/2026 | $0.20 | $0.20 | $0.15 | $0.16 | 69.76M |
| 6/2/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 15.03M |
| 6/1/2026 | $0.23 | $0.25 | $0.20 | $0.20 | 62.01M |
| 5/29/2026 | $0.17 | $0.23 | $0.17 | $0.21 | 41.71M |
| 5/28/2026 | $0.19 | $0.20 | $0.17 | $0.17 | 12.36M |
| 5/27/2026 | $0.22 | $0.23 | $0.19 | $0.20 | 13.35M |
| 5/26/2026 | $0.19 | $0.25 | $0.19 | $0.23 | 45.14M |
| 5/22/2026 | $0.22 | $0.23 | $0.18 | $0.18 | 32.52M |
| 5/21/2026 | $0.19 | $0.23 | $0.18 | $0.20 | 116.74M |
| 5/20/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 20.54M |
| 5/19/2026 | $0.14 | $0.18 | $0.14 | $0.17 | 29.69M |
| 5/18/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 5.99M |
| 5/15/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 3.03M |
| 5/14/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 6.08M |
| 5/13/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 7.90M |
| 5/12/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 4.45M |
| 5/11/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 3.41M |
| 5/8/2026 | $0.16 | $0.16 | $0.14 | $0.14 | 5.53M |
| 5/7/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 2.90M |
| 5/6/2026 | $0.16 | $0.16 | $0.15 | $0.15 | 3.93M |
| 5/5/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 3.35M |
| 5/4/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 3.36M |
| 5/1/2026 | $0.17 | $0.17 | $0.16 | $0.17 | 3.13M |
| 4/30/2026 | $0.15 | $0.17 | $0.15 | $0.16 | 4.16M |
| 4/29/2026 | $0.16 | $0.16 | $0.15 | $0.15 | 4.98M |