Crexendo Inc (CXDO) Historical Stock Data
5.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXDO is down -0.33% a day on average. There have been 17 days where Crexendo Inc closed green and 13 days where CXDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.12 | 5.17 | ↑$0.05 (0.98%) | 5.00 | 5.19 | 115.26K |
| 2024-11-19 | 4.97 | 5.12 | ↑$0.15 (3.02%) | 4.97 | 5.37 | 158.42K |
| 2024-11-18 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.80 | 5.14 | 131.81K |
| 2024-11-15 | 5.11 | 4.96 | ↓$0.15 (-2.94%) | 4.78 | 5.24 | 263.45K |
| 2024-11-14 | 5.36 | 5.11 | ↓$0.25 (-4.66%) | 5.04 | 5.36 | 241.66K |
| 2024-11-13 | 5.40 | 5.25 | ↓$0.15 (-2.78%) | 5.20 | 5.42 | 138.62K |
| 2024-11-12 | 5.24 | 5.34 | ↑$0.10 (1.91%) | 5.20 | 5.44 | 177.76K |
| 2024-11-11 | 5.45 | 5.27 | ↓$0.18 (-3.30%) | 5.20 | 5.56 | 295.29K |
| 2024-11-08 | 5.30 | 5.45 | ↑$0.15 (2.83%) | 5.25 | 5.56 | 224.61K |
| 2024-11-07 | 5.99 | 5.25 | ↓$0.74 (-12.35%) | 5.00 | 5.99 | 479.36K |
| 2024-11-06 | 5.97 | 5.98 | ↑$0.01 (0.17%) | 5.80 | 6.10 | 193.73K |
| 2024-11-05 | 5.79 | 5.82 | ↑$0.03 (0.52%) | 5.73 | 5.86 | 99.89K |
| 2024-11-04 | 5.71 | 5.73 | ↑$0.02 (0.35%) | 5.55 | 5.92 | 105.36K |
| 2024-11-01 | 5.57 | 5.67 | ↑$0.10 (1.80%) | 5.52 | 5.75 | 47.99K |
| 2024-10-31 | 5.71 | 5.52 | ↓$0.19 (-3.33%) | 5.50 | 5.79 | 87.85K |
| 2024-10-30 | 5.60 | 5.71 | ↑$0.11 (1.96%) | 5.60 | 5.88 | 65.24K |
| 2024-10-29 | 5.74 | 5.62 | ↓$0.12 (-2.09%) | 5.61 | 5.78 | 59.26K |
| 2024-10-28 | 5.61 | 5.74 | ↑$0.13 (2.32%) | 5.61 | 6.06 | 138.77K |
| 2024-10-25 | 5.83 | 5.61 | ↓$0.22 (-3.77%) | 5.50 | 5.83 | 174.59K |
| 2024-10-24 | 5.79 | 5.82 | ↑$0.03 (0.52%) | 5.60 | 5.83 | 54.35K |
| 2024-10-23 | 5.82 | 5.69 | ↓$0.13 (-2.23%) | 5.59 | 5.94 | 103.99K |
| 2024-10-22 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.65 | 6.29 | 163.27K |
| 2024-10-21 | 5.81 | 5.88 | ↑$0.07 (1.20%) | 5.78 | 6.05 | 200.64K |
| 2024-10-18 | 5.75 | 5.81 | ↑$0.06 (1.04%) | 5.67 | 6.15 | 302.27K |
| 2024-10-17 | 5.76 | 5.62 | ↓$0.14 (-2.43%) | 5.50 | 5.76 | 55.93K |
| 2024-10-16 | 5.43 | 5.69 | ↑$0.26 (4.79%) | 5.38 | 5.70 | 80.32K |
| 2024-10-15 | 5.56 | 5.42 | ↓$0.14 (-2.52%) | 5.37 | 5.91 | 209.82K |
| 2024-10-14 | 5.25 | 5.54 | ↑$0.29 (5.52%) | 5.25 | 5.85 | 442.74K |
| 2024-10-11 | 4.95 | 5.19 | ↑$0.24 (4.85%) | 4.95 | 5.30 | 98.55K |
| 2024-10-10 | 5.05 | 4.98 | ↓$0.07 (-1.39%) | 4.80 | 5.08 | 63.69K |
Create an account or log in to view more rows.
$CXDO going green
$CXDO last chance to load imo
$CXDO Just buy and hold
$CXDO I'm friggin bored. Just give us our money already
$CXDO we finna be at the top yo
$CXDO lets go <3
$CXDO my lotto for earnings
$CXDO This stock is the golden ticket.
$CXDO Rug pull soon?
$CXDO Green today if ya buy