Crexendo Inc (CXDO) Historical Stock Data
5.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXDO is down -0.95% a day on average. There have been 13 days where Crexendo Inc closed green and 17 days where CXDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.37 | 5.12 | ↓$0.25 (-4.66%) | 5.05 | 5.44 | 120.07K |
| 2025-03-27 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.35 | 5.61 | 70.42K |
| 2025-03-26 | 5.65 | 5.43 | ↓$0.22 (-3.89%) | 5.38 | 5.70 | 96.34K |
| 2025-03-25 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.55 | 5.80 | 113.16K |
| 2025-03-24 | 5.54 | 5.69 | ↑$0.15 (2.71%) | 5.52 | 5.76 | 135.91K |
| 2025-03-21 | 5.40 | 5.51 | ↑$0.11 (2.04%) | 5.24 | 5.52 | 127.21K |
| 2025-03-20 | 5.67 | 5.46 | ↓$0.21 (-3.70%) | 5.45 | 5.76 | 150.53K |
| 2025-03-19 | 5.79 | 5.74 | ↓$0.05 (-0.86%) | 5.65 | 5.83 | 124.61K |
| 2025-03-18 | 5.94 | 5.80 | ↓$0.14 (-2.36%) | 5.66 | 6.27 | 118.68K |
| 2025-03-17 | 5.83 | 5.92 | ↑$0.09 (1.54%) | 5.78 | 6.01 | 181.84K |
| 2025-03-14 | 6.21 | 5.75 | ↓$0.46 (-7.41%) | 5.67 | 6.24 | 424.92K |
| 2025-03-13 | 6.37 | 6.16 | ↓$0.21 (-3.30%) | 6.10 | 6.45 | 1.13M |
| 2025-03-12 | 6.25 | 6.35 | ↑$0.10 (1.60%) | 6.12 | 6.55 | 375.57K |
| 2025-03-11 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.76 | 6.08 | 269.11K |
| 2025-03-10 | 6.47 | 5.94 | ↓$0.53 (-8.19%) | 5.73 | 6.47 | 261.05K |
| 2025-03-07 | 6.71 | 6.47 | ↓$0.24 (-3.58%) | 6.14 | 6.71 | 457.02K |
| 2025-03-06 | 6.93 | 6.75 | ↓$0.18 (-2.60%) | 6.70 | 7.08 | 429.54K |
| 2025-03-05 | 6.15 | 7.16 | ↑$1.01 (16.42%) | 6.10 | 7.34 | 739.82K |
| 2025-03-04 | 5.83 | 5.77 | ↓$0.06 (-1.03%) | 5.52 | 5.95 | 227.59K |
| 2025-03-03 | 6.24 | 5.91 | ↓$0.33 (-5.29%) | 5.79 | 6.53 | 163.55K |
| 2025-02-28 | 6.15 | 6.20 | ↑$0.05 (0.81%) | 5.94 | 6.20 | 163.10K |
| 2025-02-27 | 6.66 | 6.24 | ↓$0.42 (-6.31%) | 6.23 | 6.79 | 96.40K |
| 2025-02-26 | 6.48 | 6.67 | ↑$0.19 (2.93%) | 6.48 | 6.89 | 143.01K |
| 2025-02-25 | 6.62 | 6.39 | ↓$0.23 (-3.47%) | 6.11 | 6.77 | 233.31K |
| 2025-02-24 | 7.09 | 6.61 | ↓$0.48 (-6.77%) | 6.58 | 7.09 | 199.64K |
| 2025-02-21 | 6.98 | 6.90 | ↓$0.08 (-1.15%) | 6.70 | 7.05 | 316.05K |
| 2025-02-20 | 6.61 | 6.98 | ↑$0.37 (5.60%) | 6.46 | 7.07 | 748.07K |
| 2025-02-19 | 6.16 | 6.27 | ↑$0.11 (1.79%) | 6.01 | 6.32 | 263.23K |
| 2025-02-18 | 6.06 | 6.16 | ↑$0.10 (1.65%) | 6.01 | 6.20 | 91.43K |
| 2025-02-14 | 6.10 | 6.01 | ↓$0.09 (-1.48%) | 5.96 | 6.13 | 59.05K |
Create an account or log in to view more rows.
$CXDO soon
$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?