Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
5.73
+0.06 (1.06%)
At close: Nov 4, 2024, 4:00 PM
5.88
+0.15 (2.62%)
After-hours: Nov 4, 2024, 6:51 PM EST

Crexendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.715.925.555.735.731.06%105,408
Nov 1, 20245.575.755.525.675.672.72%47,989
Oct 31, 20245.715.795.505.525.52-3.33%87,845
Oct 30, 20245.605.885.605.715.711.60%65,237
Oct 29, 20245.745.785.615.625.62-2.09%59,262
Oct 28, 20245.616.065.615.745.742.32%138,770
Oct 25, 20245.835.835.505.615.61-3.61%174,586
Oct 24, 20245.795.835.605.825.822.28%54,349
Oct 23, 20245.825.945.595.695.69-2.90%103,993
Oct 22, 20245.906.295.655.865.86-0.34%163,274
Oct 21, 20245.816.055.785.885.881.20%200,638
Oct 18, 20245.756.155.675.815.813.38%302,571
Oct 17, 20245.765.765.505.625.62-1.23%55,935
Oct 16, 20245.435.705.385.695.694.98%80,323
Oct 15, 20245.565.915.375.425.42-2.17%209,823
Oct 14, 20245.255.855.255.545.546.74%442,743
Oct 11, 20244.955.304.955.195.194.22%98,545
Oct 10, 20245.055.084.804.984.98-1.39%63,691
Oct 9, 20245.165.244.925.055.05-1.17%118,589
Oct 8, 20244.575.114.535.115.1115.09%296,476
Oct 7, 20244.644.644.284.444.44-4.31%141,719
Oct 4, 20244.504.654.444.644.644.98%50,092
Oct 3, 20244.464.554.414.424.42-2.00%17,852
Oct 2, 20244.534.594.444.514.51-0.44%30,784
Oct 1, 20244.714.714.354.534.53-2.37%70,275
Sep 30, 20244.334.704.334.644.647.41%92,575
Sep 27, 20244.644.644.304.324.32-5.47%135,355
Sep 26, 20244.624.674.444.574.571.56%75,920
Sep 25, 20244.504.644.444.504.50-0.22%67,035
Sep 24, 20244.614.614.414.514.51-1.96%87,700
Sep 23, 20244.714.784.474.604.60-2.13%70,730
Sep 20, 20244.814.824.674.704.70-1.67%72,895
Sep 19, 20244.704.794.604.784.785.99%60,585
Sep 18, 20244.624.704.514.514.51-1.96%61,519
Sep 17, 20244.524.664.524.604.602.00%33,862
Sep 16, 20244.544.584.424.514.51-0.66%64,505
Sep 13, 20244.684.724.484.544.54-3.40%67,241
Sep 12, 20244.464.844.464.704.705.62%87,399
Sep 11, 20244.464.494.294.454.45-0.89%69,317
Sep 10, 20244.494.534.444.494.490.67%47,895
Sep 9, 20244.344.534.344.464.462.06%70,000
Sep 6, 20244.594.594.284.374.37-5.41%120,832
Sep 5, 20244.514.714.514.624.622.67%65,839
Sep 4, 20244.754.804.464.504.50-6.25%150,405
Sep 3, 20245.085.084.664.804.80-6.98%227,324
Aug 30, 20245.265.305.055.165.16-0.77%166,214
Aug 29, 20245.095.325.025.205.200.97%228,247
Aug 28, 20244.975.204.885.155.152.59%235,784
Aug 27, 20244.915.094.915.025.021.01%197,826
Aug 26, 20245.005.004.774.974.97-0.80%196,227
Aug 23, 20245.005.104.755.015.010.10%184,911
Aug 22, 20245.155.175.015.015.01-4.12%233,131
Aug 21, 20245.245.265.065.225.22-0.19%140,973
Aug 20, 20245.105.244.935.235.232.95%174,736
Aug 19, 20245.345.354.935.085.08-3.97%292,218
Aug 16, 20244.995.454.895.295.296.01%314,050
Aug 15, 20244.965.064.804.994.991.73%215,002
Aug 14, 20244.975.024.764.914.91-2.29%182,178
Aug 13, 20244.705.094.655.025.027.04%375,572
Aug 12, 20244.504.894.344.694.697.57%301,062
Aug 9, 20244.154.464.114.364.360.23%199,465
Aug 8, 20244.004.393.854.354.3511.54%143,843
Aug 7, 20244.474.473.753.903.90-2.99%238,226
Aug 6, 20244.004.243.974.024.021.52%150,977
Aug 5, 20243.794.073.623.963.96-1.98%148,914
Aug 2, 20243.884.303.634.044.04-1.46%196,295
Aug 1, 20244.224.553.924.104.10-1.68%187,098
Jul 31, 20244.004.243.944.174.176.38%97,047
Jul 30, 20243.974.043.813.923.92-0.76%62,739
Jul 29, 20243.974.123.933.953.95-0.75%77,662
Jul 26, 20243.984.093.743.983.980.76%97,635
Jul 25, 20243.893.993.653.953.952.07%99,161
Jul 24, 20243.994.043.833.873.87-5.15%66,107
Jul 23, 20244.184.244.004.084.08-2.63%68,891
Jul 22, 20244.184.253.914.194.195.28%133,221
Jul 19, 20243.804.103.773.983.983.65%120,672
Jul 18, 20243.994.053.803.843.84-2.78%88,521
Jul 17, 20244.254.343.863.953.95-7.49%146,995
Jul 16, 20244.484.704.034.274.27-0.93%348,016
Jul 15, 20243.914.593.804.314.3112.24%374,938
Jul 12, 20243.504.093.503.843.8413.61%241,768
Jul 11, 20243.163.633.163.383.389.74%153,395
Jul 10, 20243.073.253.063.083.08-0.32%81,323
Jul 9, 20243.053.183.053.093.091.31%23,323
Jul 8, 20243.053.093.013.053.05-0.33%44,338
Jul 5, 20243.233.233.053.063.06-5.26%59,620
Jul 3, 20243.253.303.203.233.230.62%24,247
Jul 2, 20243.093.263.093.213.213.22%35,066
Jul 1, 20243.193.243.093.113.11-1.11%114,822
Jun 28, 20243.073.223.043.153.152.44%53,244
Jun 27, 20242.933.142.933.073.074.78%27,567
Jun 26, 20243.033.092.922.932.93-5.79%150,333
Jun 25, 20243.053.163.043.113.111.63%23,336
Jun 24, 20243.183.233.063.063.06-5.85%55,280
Jun 21, 20243.163.253.053.253.252.52%85,186
Jun 20, 20243.303.303.113.173.17-3.65%44,122
Jun 18, 20243.033.383.013.293.297.87%79,564
Jun 17, 20243.103.233.043.053.051.67%229,019
Jun 14, 20243.093.153.003.003.00-4.46%89,675
Jun 13, 20243.103.203.103.143.141.95%35,082