Crexendo Inc. (CXDO)
5.37
0.20 (3.87%)
At close: Jan 15, 2025, 10:21 AM
CXDO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.20 | 5.32 | 5.05 | 5.17 | 0.04 | 0.78% | 138,783 |
| Jan 13, 2025 | 5.16 | 5.20 | 5.07 | 5.13 | -0.14 | -2.66% | 88,319 |
| Jan 10, 2025 | 5.31 | 5.32 | 5.08 | 5.27 | -0.11 | -2.04% | 145,145 |
| Jan 8, 2025 | 5.67 | 5.67 | 5.20 | 5.38 | -0.32 | -5.61% | 151,446 |
| Jan 7, 2025 | 5.89 | 5.89 | 5.54 | 5.70 | -0.11 | -1.89% | 111,800 |
| Jan 6, 2025 | 5.86 | 6.01 | 5.73 | 5.81 | 0.05 | 0.87% | 195,100 |
| Jan 3, 2025 | 5.60 | 5.80 | 5.53 | 5.76 | 0.23 | 4.16% | 184,500 |
| Jan 2, 2025 | 5.26 | 5.65 | 5.21 | 5.53 | 0.30 | 5.74% | 160,147 |
| Dec 31, 2024 | 5.25 | 5.28 | 5.16 | 5.23 | -0.01 | -0.19% | 54,300 |
| Dec 30, 2024 | 5.31 | 5.37 | 5.12 | 5.24 | -0.10 | -1.87% | 140,800 |
| Dec 27, 2024 | 5.37 | 5.38 | 5.20 | 5.34 | -0.01 | -0.19% | 128,165 |
| Dec 26, 2024 | 5.29 | 5.41 | 5.21 | 5.35 | 0.10 | 1.90% | 73,300 |
| Dec 24, 2024 | 5.11 | 5.25 | 5.01 | 5.25 | 0.13 | 2.54% | 84,300 |
| Dec 23, 2024 | 5.40 | 5.40 | 5.09 | 5.12 | -0.09 | -1.73% | 113,100 |
| Dec 20, 2024 | 4.95 | 5.22 | 4.70 | 5.21 | 0.29 | 5.89% | 189,000 |
| Dec 19, 2024 | 5.17 | 5.21 | 4.85 | 4.92 | -0.24 | -4.65% | 140,429 |
| Dec 18, 2024 | 5.27 | 5.59 | 5.14 | 5.16 | -0.14 | -2.64% | 149,236 |
| Dec 17, 2024 | 5.17 | 5.46 | 5.17 | 5.30 | 0.15 | 2.91% | 126,945 |
| Dec 16, 2024 | 5.14 | 5.25 | 4.90 | 5.15 | -0.02 | -0.39% | 524,841 |
| Dec 13, 2024 | 5.15 | 5.25 | 5.00 | 5.17 | 0.12 | 2.38% | 165,400 |
| Dec 12, 2024 | 5.09 | 5.13 | 5.00 | 5.05 | -0.07 | -1.37% | 98,617 |
| Dec 11, 2024 | 5.15 | 5.20 | 5.06 | 5.12 | 0.01 | 0.20% | 95,745 |
| Dec 10, 2024 | 5.20 | 5.20 | 5.02 | 5.11 | -0.04 | -0.78% | 232,231 |
| Dec 9, 2024 | 5.18 | 5.27 | 5.03 | 5.15 | 0.01 | 0.19% | 171,746 |
| Dec 6, 2024 | 5.09 | 5.20 | 5.03 | 5.14 | 0.04 | 0.78% | 120,538 |
| Dec 5, 2024 | 5.35 | 5.40 | 5.06 | 5.10 | -0.32 | -5.90% | 268,810 |
| Dec 4, 2024 | 5.54 | 5.60 | 5.42 | 5.42 | -0.06 | -1.09% | 110,800 |
| Dec 3, 2024 | 5.49 | 5.57 | 5.37 | 5.48 | 0.07 | 1.29% | 115,803 |
| Dec 2, 2024 | 5.40 | 5.53 | 5.25 | 5.41 | 0.03 | 0.56% | 156,500 |
| Nov 29, 2024 | 5.36 | 5.53 | 5.27 | 5.38 | 0.12 | 2.28% | 143,411 |
| Nov 27, 2024 | 5.34 | 5.40 | 5.15 | 5.26 | -0.06 | -1.13% | 155,900 |
| Nov 26, 2024 | 5.19 | 5.45 | 5.18 | 5.32 | 0.10 | 1.92% | 106,337 |
| Nov 25, 2024 | 5.35 | 5.56 | 5.21 | 5.22 | -0.02 | -0.38% | 330,800 |
| Nov 22, 2024 | 5.06 | 5.24 | 5.00 | 5.24 | 0.21 | 4.17% | 191,840 |
| Nov 21, 2024 | 5.18 | 5.18 | 4.97 | 5.03 | -0.14 | -2.71% | 153,970 |
| Nov 20, 2024 | 5.12 | 5.19 | 5.00 | 5.17 | 0.05 | 0.98% | 115,300 |
| Nov 19, 2024 | 4.97 | 5.37 | 4.97 | 5.12 | 0.12 | 2.40% | 158,424 |
| Nov 18, 2024 | 4.96 | 5.14 | 4.80 | 5.00 | 0.04 | 0.81% | 132,610 |
| Nov 15, 2024 | 5.11 | 5.24 | 4.78 | 4.96 | -0.15 | -2.94% | 263,449 |
| Nov 14, 2024 | 5.36 | 5.36 | 5.04 | 5.11 | -0.14 | -2.67% | 241,700 |
| Nov 13, 2024 | 5.40 | 5.42 | 5.20 | 5.25 | -0.09 | -1.69% | 138,647 |
| Nov 12, 2024 | 5.24 | 5.44 | 5.20 | 5.34 | 0.07 | 1.33% | 178,057 |
| Nov 11, 2024 | 5.45 | 5.56 | 5.20 | 5.27 | -0.18 | -3.30% | 295,300 |
| Nov 8, 2024 | 5.30 | 5.56 | 5.25 | 5.45 | 0.20 | 3.81% | 229,612 |
| Nov 7, 2024 | 5.99 | 5.99 | 5.00 | 5.25 | -0.73 | -12.21% | 479,757 |
| Nov 6, 2024 | 5.97 | 6.10 | 5.80 | 5.98 | 0.16 | 2.75% | 193,730 |
| Nov 5, 2024 | 5.79 | 5.86 | 5.73 | 5.82 | 0.09 | 1.57% | 99,976 |
| Nov 4, 2024 | 5.71 | 5.92 | 5.55 | 5.73 | 0.06 | 1.06% | 105,408 |
| Nov 1, 2024 | 5.57 | 5.75 | 5.52 | 5.67 | 0.15 | 2.72% | 48,000 |
| Oct 31, 2024 | 5.71 | 5.79 | 5.50 | 5.52 | -0.19 | -3.33% | 87,845 |