Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
5.21
+0.29 (5.89%)
Dec 20, 2024, 4:00 PM EST - Market closed
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.95 | 5.22 | 4.70 | 5.21 | 5.21 | 5.89% | 188,964 |
| Dec 19, 2024 | 5.17 | 5.21 | 4.85 | 4.92 | 4.92 | -4.65% | 140,429 |
| Dec 18, 2024 | 5.27 | 5.59 | 5.14 | 5.16 | 5.16 | -2.64% | 149,236 |
| Dec 17, 2024 | 5.17 | 5.46 | 5.17 | 5.30 | 5.30 | 2.91% | 126,945 |
| Dec 16, 2024 | 5.14 | 5.25 | 4.90 | 5.15 | 5.15 | -0.39% | 524,841 |
| Dec 13, 2024 | 5.15 | 5.25 | 5.00 | 5.17 | 5.17 | 2.38% | 165,400 |
| Dec 12, 2024 | 5.09 | 5.13 | 5.00 | 5.05 | 5.05 | -1.37% | 98,617 |
| Dec 11, 2024 | 5.15 | 5.20 | 5.06 | 5.12 | 5.12 | 0.20% | 95,745 |
| Dec 10, 2024 | 5.20 | 5.20 | 5.02 | 5.11 | 5.11 | -0.78% | 232,231 |
| Dec 9, 2024 | 5.18 | 5.27 | 5.03 | 5.15 | 5.15 | 0.19% | 171,746 |
| Dec 6, 2024 | 5.09 | 5.20 | 5.03 | 5.14 | 5.14 | 0.78% | 120,538 |
| Dec 5, 2024 | 5.35 | 5.40 | 5.06 | 5.10 | 5.10 | -5.90% | 268,810 |
| Dec 4, 2024 | 5.54 | 5.60 | 5.42 | 5.42 | 5.42 | -1.09% | 110,800 |
| Dec 3, 2024 | 5.49 | 5.57 | 5.37 | 5.48 | 5.48 | 1.29% | 115,803 |
| Dec 2, 2024 | 5.40 | 5.53 | 5.25 | 5.41 | 5.41 | 0.56% | 156,500 |
| Nov 29, 2024 | 5.36 | 5.53 | 5.27 | 5.38 | 5.38 | 2.28% | 143,411 |
| Nov 27, 2024 | 5.34 | 5.40 | 5.15 | 5.26 | 5.26 | -1.13% | 155,900 |
| Nov 26, 2024 | 5.19 | 5.45 | 5.18 | 5.32 | 5.32 | 1.92% | 106,337 |
| Nov 25, 2024 | 5.35 | 5.56 | 5.21 | 5.22 | 5.22 | -0.38% | 330,800 |
| Nov 22, 2024 | 5.06 | 5.24 | 5.00 | 5.24 | 5.24 | 4.17% | 191,840 |
| Nov 21, 2024 | 5.18 | 5.18 | 4.97 | 5.03 | 5.03 | -2.71% | 153,970 |
| Nov 20, 2024 | 5.12 | 5.19 | 5.00 | 5.17 | 5.17 | 0.98% | 115,300 |
| Nov 19, 2024 | 4.97 | 5.37 | 4.97 | 5.12 | 5.12 | 2.40% | 158,424 |
| Nov 18, 2024 | 4.96 | 5.14 | 4.80 | 5.00 | 5.00 | 0.81% | 132,610 |
| Nov 15, 2024 | 5.11 | 5.24 | 4.78 | 4.96 | 4.96 | -2.94% | 263,449 |
| Nov 14, 2024 | 5.36 | 5.36 | 5.04 | 5.11 | 5.11 | -2.67% | 241,700 |
| Nov 13, 2024 | 5.40 | 5.42 | 5.20 | 5.25 | 5.25 | -1.69% | 138,647 |
| Nov 12, 2024 | 5.24 | 5.44 | 5.20 | 5.34 | 5.34 | 1.33% | 178,057 |
| Nov 11, 2024 | 5.45 | 5.56 | 5.20 | 5.27 | 5.27 | -3.30% | 295,300 |
| Nov 8, 2024 | 5.30 | 5.56 | 5.25 | 5.45 | 5.45 | 3.81% | 229,612 |
| Nov 7, 2024 | 5.99 | 5.99 | 5.00 | 5.25 | 5.25 | -12.21% | 479,757 |
| Nov 6, 2024 | 5.97 | 6.10 | 5.80 | 5.98 | 5.98 | 2.75% | 193,730 |
| Nov 5, 2024 | 5.79 | 5.86 | 5.73 | 5.82 | 5.82 | 1.57% | 99,976 |
| Nov 4, 2024 | 5.71 | 5.92 | 5.55 | 5.73 | 5.73 | 1.06% | 105,408 |
| Nov 1, 2024 | 5.57 | 5.75 | 5.52 | 5.67 | 5.67 | 2.72% | 48,000 |
| Oct 31, 2024 | 5.71 | 5.79 | 5.50 | 5.52 | 5.52 | -3.33% | 87,845 |
| Oct 30, 2024 | 5.60 | 5.88 | 5.60 | 5.71 | 5.71 | 1.60% | 65,237 |
| Oct 29, 2024 | 5.74 | 5.78 | 5.61 | 5.62 | 5.62 | -2.09% | 59,262 |
| Oct 28, 2024 | 5.61 | 6.06 | 5.61 | 5.74 | 5.74 | 2.32% | 138,800 |
| Oct 25, 2024 | 5.83 | 5.83 | 5.50 | 5.61 | 5.61 | -3.61% | 174,600 |
| Oct 24, 2024 | 5.79 | 5.83 | 5.60 | 5.82 | 5.82 | 2.28% | 54,349 |
| Oct 23, 2024 | 5.82 | 5.94 | 5.59 | 5.69 | 5.69 | -2.90% | 104,000 |
| Oct 22, 2024 | 5.90 | 6.29 | 5.65 | 5.86 | 5.86 | -0.34% | 163,300 |
| Oct 21, 2024 | 5.81 | 6.05 | 5.78 | 5.88 | 5.88 | 1.20% | 200,638 |
| Oct 18, 2024 | 5.75 | 6.15 | 5.67 | 5.81 | 5.81 | 3.38% | 302,600 |
| Oct 17, 2024 | 5.76 | 5.76 | 5.50 | 5.62 | 5.62 | -1.23% | 55,935 |
| Oct 16, 2024 | 5.43 | 5.70 | 5.38 | 5.69 | 5.69 | 4.98% | 80,323 |
| Oct 15, 2024 | 5.56 | 5.91 | 5.37 | 5.42 | 5.42 | -2.17% | 209,823 |
| Oct 14, 2024 | 5.25 | 5.85 | 5.25 | 5.54 | 5.54 | 6.74% | 442,743 |
| Oct 11, 2024 | 4.95 | 5.30 | 4.95 | 5.19 | 5.19 | 4.22% | 98,545 |
| Oct 10, 2024 | 5.05 | 5.08 | 4.80 | 4.98 | 4.98 | -1.39% | 63,700 |
| Oct 9, 2024 | 5.16 | 5.24 | 4.92 | 5.05 | 5.05 | -1.17% | 118,600 |
| Oct 8, 2024 | 4.57 | 5.11 | 4.53 | 5.11 | 5.11 | 15.09% | 296,476 |
| Oct 7, 2024 | 4.64 | 4.64 | 4.28 | 4.44 | 4.44 | -4.31% | 141,719 |
| Oct 4, 2024 | 4.50 | 4.65 | 4.43 | 4.64 | 4.64 | 4.98% | 50,100 |
| Oct 3, 2024 | 4.46 | 4.55 | 4.41 | 4.42 | 4.42 | -2.00% | 17,900 |
| Oct 2, 2024 | 4.53 | 4.59 | 4.44 | 4.51 | 4.51 | -0.44% | 30,800 |
| Oct 1, 2024 | 4.71 | 4.71 | 4.35 | 4.53 | 4.53 | -2.37% | 70,969 |
| Sep 30, 2024 | 4.33 | 4.70 | 4.33 | 4.64 | 4.64 | 7.41% | 92,575 |
| Sep 27, 2024 | 4.64 | 4.64 | 4.30 | 4.32 | 4.32 | -5.47% | 135,355 |
| Sep 26, 2024 | 4.62 | 4.67 | 4.44 | 4.57 | 4.57 | 1.56% | 75,920 |
| Sep 25, 2024 | 4.50 | 4.64 | 4.44 | 4.50 | 4.50 | -0.22% | 67,035 |
| Sep 24, 2024 | 4.61 | 4.61 | 4.41 | 4.51 | 4.51 | -1.96% | 87,700 |
| Sep 23, 2024 | 4.71 | 4.78 | 4.47 | 4.60 | 4.60 | -2.13% | 70,730 |
| Sep 20, 2024 | 4.81 | 4.82 | 4.67 | 4.70 | 4.70 | -1.67% | 72,900 |
| Sep 19, 2024 | 4.70 | 4.79 | 4.60 | 4.78 | 4.78 | 5.99% | 60,600 |
| Sep 18, 2024 | 4.62 | 4.70 | 4.51 | 4.51 | 4.51 | -1.96% | 61,519 |
| Sep 17, 2024 | 4.52 | 4.66 | 4.52 | 4.60 | 4.60 | 2.00% | 33,900 |
| Sep 16, 2024 | 4.54 | 4.58 | 4.42 | 4.51 | 4.51 | -0.66% | 64,505 |
| Sep 13, 2024 | 4.68 | 4.72 | 4.48 | 4.54 | 4.54 | -3.40% | 67,241 |
| Sep 12, 2024 | 4.46 | 4.84 | 4.46 | 4.70 | 4.70 | 5.62% | 87,400 |
| Sep 11, 2024 | 4.46 | 4.49 | 4.29 | 4.45 | 4.45 | -0.89% | 69,317 |
| Sep 10, 2024 | 4.49 | 4.53 | 4.44 | 4.49 | 4.49 | 0.67% | 47,895 |
| Sep 9, 2024 | 4.34 | 4.53 | 4.34 | 4.46 | 4.46 | 2.06% | 70,000 |
| Sep 6, 2024 | 4.59 | 4.59 | 4.28 | 4.37 | 4.37 | -5.41% | 120,832 |
| Sep 5, 2024 | 4.51 | 4.71 | 4.51 | 4.62 | 4.62 | 2.67% | 65,839 |
| Sep 4, 2024 | 4.75 | 4.80 | 4.46 | 4.50 | 4.50 | -6.25% | 150,406 |
| Sep 3, 2024 | 5.08 | 5.08 | 4.66 | 4.80 | 4.80 | -6.98% | 227,324 |
| Aug 30, 2024 | 5.26 | 5.30 | 5.05 | 5.16 | 5.16 | -0.77% | 166,214 |
| Aug 29, 2024 | 5.09 | 5.32 | 5.02 | 5.20 | 5.20 | 0.97% | 228,247 |
| Aug 28, 2024 | 4.97 | 5.20 | 4.88 | 5.15 | 5.15 | 2.59% | 235,784 |
| Aug 27, 2024 | 4.91 | 5.09 | 4.91 | 5.02 | 5.02 | 1.01% | 197,826 |
| Aug 26, 2024 | 5.00 | 5.00 | 4.77 | 4.97 | 4.97 | -0.80% | 196,227 |
| Aug 23, 2024 | 5.00 | 5.10 | 4.75 | 5.01 | 5.01 | - | 184,911 |
| Aug 22, 2024 | 5.15 | 5.17 | 5.01 | 5.01 | 5.01 | -4.02% | 233,131 |
| Aug 21, 2024 | 5.24 | 5.26 | 5.06 | 5.22 | 5.22 | -0.19% | 141,000 |
| Aug 20, 2024 | 5.10 | 5.24 | 4.93 | 5.23 | 5.23 | 2.95% | 174,736 |
| Aug 19, 2024 | 5.34 | 5.35 | 4.93 | 5.08 | 5.08 | -3.97% | 292,218 |
| Aug 16, 2024 | 4.99 | 5.45 | 4.89 | 5.29 | 5.29 | 6.01% | 314,050 |
| Aug 15, 2024 | 4.96 | 5.06 | 4.80 | 4.99 | 4.99 | 1.63% | 215,002 |
| Aug 14, 2024 | 4.97 | 5.02 | 4.76 | 4.91 | 4.91 | -2.19% | 182,200 |
| Aug 13, 2024 | 4.70 | 5.09 | 4.65 | 5.02 | 5.02 | 7.04% | 375,572 |
| Aug 12, 2024 | 4.50 | 4.89 | 4.34 | 4.69 | 4.69 | 7.57% | 301,100 |
| Aug 9, 2024 | 4.15 | 4.46 | 4.11 | 4.36 | 4.36 | 0.23% | 199,465 |
| Aug 8, 2024 | 4.00 | 4.39 | 3.85 | 4.35 | 4.35 | 11.54% | 143,843 |
| Aug 7, 2024 | 4.47 | 4.47 | 3.75 | 3.90 | 3.90 | -2.99% | 238,226 |
| Aug 6, 2024 | 4.00 | 4.24 | 3.97 | 4.02 | 4.02 | 1.52% | 151,000 |
| Aug 5, 2024 | 3.79 | 4.07 | 3.62 | 3.96 | 3.96 | -1.98% | 148,914 |
| Aug 2, 2024 | 3.88 | 4.30 | 3.63 | 4.04 | 4.04 | -1.46% | 196,300 |
| Aug 1, 2024 | 4.22 | 4.55 | 3.92 | 4.10 | 4.10 | -1.68% | 187,098 |