Crexendo Inc (CXDO) Historical Stock Data
5.21 ↑0.29 (5.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXDO is down -0.42% a day on average. There have been 14 days where Crexendo Inc closed green and 16 days where CXDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.95 | 5.21 | ↑$0.26 (5.25%) | 4.70 | 5.22 | 188.96K |
| 2024-12-19 | 5.17 | 4.92 | ↓$0.25 (-4.84%) | 4.85 | 5.21 | 140.43K |
| 2024-12-18 | 5.27 | 5.16 | ↓$0.11 (-2.09%) | 5.14 | 5.59 | 148.94K |
| 2024-12-17 | 5.17 | 5.30 | ↑$0.13 (2.51%) | 5.17 | 5.46 | 126.94K |
| 2024-12-16 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 4.90 | 5.25 | 524.23K |
| 2024-12-13 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.00 | 5.25 | 165.36K |
| 2024-12-12 | 5.09 | 5.05 | ↓$0.04 (-0.79%) | 5.00 | 5.13 | 98.62K |
| 2024-12-11 | 5.15 | 5.12 | ↓$0.03 (-0.58%) | 5.06 | 5.20 | 95.75K |
| 2024-12-10 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 5.02 | 5.20 | 232.23K |
| 2024-12-09 | 5.18 | 5.15 | ↓$0.03 (-0.58%) | 5.03 | 5.27 | 171.75K |
| 2024-12-06 | 5.09 | 5.14 | ↑$0.05 (0.98%) | 5.03 | 5.20 | 120.54K |
| 2024-12-05 | 5.35 | 5.10 | ↓$0.25 (-4.67%) | 5.06 | 5.40 | 268.75K |
| 2024-12-04 | 5.54 | 5.42 | ↓$0.12 (-2.17%) | 5.42 | 5.60 | 110.79K |
| 2024-12-03 | 5.49 | 5.48 | ↓$0.01 (-0.18%) | 5.37 | 5.57 | 115.80K |
| 2024-12-02 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.25 | 5.53 | 156.50K |
| 2024-11-29 | 5.36 | 5.38 | ↑$0.02 (0.37%) | 5.27 | 5.53 | 143.41K |
| 2024-11-27 | 5.34 | 5.26 | ↓$0.08 (-1.50%) | 5.15 | 5.40 | 155.87K |
| 2024-11-26 | 5.19 | 5.32 | ↑$0.13 (2.50%) | 5.18 | 5.45 | 106.24K |
| 2024-11-25 | 5.35 | 5.22 | ↓$0.13 (-2.43%) | 5.21 | 5.56 | 330.27K |
| 2024-11-22 | 5.06 | 5.24 | ↑$0.18 (3.56%) | 5.00 | 5.24 | 191.84K |
| 2024-11-21 | 5.18 | 5.03 | ↓$0.15 (-2.90%) | 4.97 | 5.18 | 153.96K |
| 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 |
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