Advertisement
Crexendo, Inc. (CXDO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.1100 | 5.2400 | 4.7800 | 4.9600 | 4.9600 | 263,400 |
| Nov 14, 2024 | 5.3600 | 5.3600 | 5.0400 | 5.1100 | 5.1100 | 241,700 |
| Nov 13, 2024 | 5.4000 | 5.4220 | 5.2000 | 5.2500 | 5.2500 | 138,600 |
| Nov 12, 2024 | 5.2400 | 5.4400 | 5.2000 | 5.3400 | 5.3400 | 177,800 |
| Nov 11, 2024 | 5.4500 | 5.5590 | 5.2000 | 5.2700 | 5.2700 | 295,300 |
| Nov 08, 2024 | 5.3000 | 5.5600 | 5.2500 | 5.4500 | 5.4500 | 229,600 |
| Nov 07, 2024 | 5.9900 | 5.9900 | 5.0000 | 5.2500 | 5.2500 | 479,400 |
| Nov 06, 2024 | 5.9700 | 6.1000 | 5.8000 | 5.9800 | 5.9800 | 193,700 |
| Nov 05, 2024 | 5.7900 | 5.8600 | 5.7300 | 5.8200 | 5.8200 | 99,800 |
| Nov 04, 2024 | 5.7100 | 5.9200 | 5.5500 | 5.7300 | 5.7300 | 105,200 |
| Nov 01, 2024 | 5.5700 | 5.7500 | 5.5200 | 5.6700 | 5.6700 | 48,000 |
| Oct 31, 2024 | 5.7100 | 5.7900 | 5.5000 | 5.5200 | 5.5200 | 87,800 |
| Oct 30, 2024 | 5.6000 | 5.8800 | 5.6000 | 5.7100 | 5.7100 | 65,200 |
| Oct 29, 2024 | 5.7400 | 5.7750 | 5.6100 | 5.6200 | 5.6200 | 59,200 |
| Oct 28, 2024 | 5.6100 | 6.0600 | 5.6100 | 5.7400 | 5.7400 | 138,800 |
| Oct 25, 2024 | 5.8300 | 5.8300 | 5.5000 | 5.6100 | 5.6100 | 174,600 |
| Oct 24, 2024 | 5.7900 | 5.8300 | 5.6000 | 5.8200 | 5.8200 | 54,300 |
| Oct 23, 2024 | 5.8200 | 5.9440 | 5.5910 | 5.6900 | 5.6900 | 104,000 |
| Oct 22, 2024 | 5.9000 | 6.2900 | 5.6500 | 5.8600 | 5.8600 | 163,300 |
| Oct 21, 2024 | 5.8100 | 6.0500 | 5.7800 | 5.8800 | 5.8800 | 200,500 |
| Oct 18, 2024 | 5.7500 | 6.1500 | 5.6700 | 5.8100 | 5.8100 | 302,600 |
| Oct 17, 2024 | 5.7600 | 5.7600 | 5.5000 | 5.6200 | 5.6200 | 55,900 |
| Oct 16, 2024 | 5.4300 | 5.6950 | 5.3800 | 5.6900 | 5.6900 | 80,300 |
| Oct 15, 2024 | 5.5600 | 5.9050 | 5.3700 | 5.4200 | 5.4200 | 209,800 |
| Oct 14, 2024 | 5.2500 | 5.8500 | 5.2500 | 5.5400 | 5.5400 | 442,700 |
| Oct 11, 2024 | 4.9500 | 5.3000 | 4.9500 | 5.1900 | 5.1900 | 98,500 |
| Oct 10, 2024 | 5.0500 | 5.0750 | 4.8000 | 4.9800 | 4.9800 | 63,700 |
| Oct 09, 2024 | 5.1600 | 5.2400 | 4.9150 | 5.0500 | 5.0500 | 118,600 |
| Oct 08, 2024 | 4.5700 | 5.1100 | 4.5270 | 5.1100 | 5.1100 | 296,300 |
| Oct 07, 2024 | 4.6400 | 4.6400 | 4.2820 | 4.4400 | 4.4400 | 141,700 |
| Oct 04, 2024 | 4.5000 | 4.6500 | 4.4350 | 4.6400 | 4.6400 | 50,100 |
| Oct 03, 2024 | 4.4600 | 4.5450 | 4.4100 | 4.4200 | 4.4200 | 17,900 |
| Oct 02, 2024 | 4.5300 | 4.5850 | 4.4400 | 4.5100 | 4.5100 | 30,800 |
| Oct 01, 2024 | 4.7100 | 4.7100 | 4.3500 | 4.5300 | 4.5300 | 70,300 |
| Sep 30, 2024 | 4.3300 | 4.7000 | 4.3300 | 4.6400 | 4.6400 | 92,500 |
| Sep 27, 2024 | 4.6400 | 4.6400 | 4.3000 | 4.3200 | 4.3200 | 135,300 |
| Sep 26, 2024 | 4.6200 | 4.6650 | 4.4400 | 4.5700 | 4.5700 | 75,800 |
| Sep 25, 2024 | 4.5000 | 4.6400 | 4.4400 | 4.5000 | 4.5000 | 67,000 |
| Sep 24, 2024 | 4.6100 | 4.6100 | 4.4100 | 4.5100 | 4.5100 | 87,700 |
| Sep 23, 2024 | 4.7100 | 4.7800 | 4.4700 | 4.6000 | 4.6000 | 70,700 |
| Sep 20, 2024 | 4.8100 | 4.8180 | 4.6650 | 4.7000 | 4.7000 | 72,900 |
| Sep 19, 2024 | 4.7000 | 4.7900 | 4.6000 | 4.7800 | 4.7800 | 60,600 |
| Sep 18, 2024 | 4.6200 | 4.7000 | 4.5100 | 4.5100 | 4.5100 | 61,500 |
| Sep 17, 2024 | 4.5200 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 33,900 |
| Sep 16, 2024 | 4.5400 | 4.5800 | 4.4200 | 4.5100 | 4.5100 | 64,500 |
| Sep 13, 2024 | 4.6800 | 4.7200 | 4.4800 | 4.5400 | 4.5400 | 67,200 |
| Sep 12, 2024 | 4.4600 | 4.8400 | 4.4600 | 4.7000 | 4.7000 | 87,400 |
| Sep 11, 2024 | 4.4600 | 4.4900 | 4.2900 | 4.4500 | 4.4500 | 69,300 |
| Sep 10, 2024 | 4.4900 | 4.5300 | 4.4400 | 4.4900 | 4.4900 | 47,800 |
| Sep 09, 2024 | 4.3400 | 4.5300 | 4.3400 | 4.4600 | 4.4600 | 70,000 |
| Sep 06, 2024 | 4.5900 | 4.5900 | 4.2800 | 4.3700 | 4.3700 | 120,800 |
| Sep 05, 2024 | 4.5100 | 4.7140 | 4.5100 | 4.6200 | 4.6200 | 65,800 |
| Sep 04, 2024 | 4.7500 | 4.8000 | 4.4600 | 4.5000 | 4.5000 | 150,400 |
| Sep 03, 2024 | 5.0800 | 5.0800 | 4.6600 | 4.8000 | 4.8000 | 227,300 |
| Aug 30, 2024 | 5.2600 | 5.3000 | 5.0500 | 5.1600 | 5.1600 | 166,200 |
| Aug 29, 2024 | 5.0900 | 5.3200 | 5.0200 | 5.2000 | 5.2000 | 228,200 |
| Aug 28, 2024 | 4.9700 | 5.2000 | 4.8800 | 5.1500 | 5.1500 | 235,700 |
| Aug 27, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0200 | 5.0200 | 197,800 |
| Aug 26, 2024 | 5.0000 | 5.0000 | 4.7700 | 4.9700 | 4.9700 | 196,200 |
| Aug 23, 2024 | 5.0000 | 5.1000 | 4.7500 | 5.0100 | 5.0100 | 184,900 |
| Aug 22, 2024 | 5.1500 | 5.1700 | 5.0050 | 5.0050 | 5.0050 | 233,100 |
| Aug 21, 2024 | 5.2400 | 5.2630 | 5.0610 | 5.2200 | 5.2200 | 141,000 |
| Aug 20, 2024 | 5.1000 | 5.2400 | 4.9300 | 5.2300 | 5.2300 | 174,700 |
| Aug 19, 2024 | 5.3400 | 5.3500 | 4.9330 | 5.0800 | 5.0800 | 292,100 |
| Aug 16, 2024 | 4.9900 | 5.4500 | 4.8900 | 5.2900 | 5.2900 | 314,000 |
| Aug 15, 2024 | 4.9600 | 5.0600 | 4.8000 | 4.9900 | 4.9900 | 215,000 |
| Aug 14, 2024 | 4.9700 | 5.0200 | 4.7600 | 4.9050 | 4.9050 | 182,200 |
| Aug 13, 2024 | 4.7000 | 5.0890 | 4.6500 | 5.0200 | 5.0200 | 375,500 |
| Aug 12, 2024 | 4.5000 | 4.8900 | 4.3400 | 4.6900 | 4.6900 | 301,100 |
| Aug 09, 2024 | 4.1500 | 4.4600 | 4.1050 | 4.3600 | 4.3600 | 199,400 |
| Aug 08, 2024 | 4.0000 | 4.3900 | 3.8500 | 4.3500 | 4.3500 | 143,800 |
| Aug 07, 2024 | 4.4700 | 4.4700 | 3.7500 | 3.9000 | 3.9000 | 238,200 |
| Aug 06, 2024 | 4.0000 | 4.2390 | 3.9700 | 4.0200 | 4.0200 | 151,000 |
| Aug 05, 2024 | 3.7900 | 4.0700 | 3.6200 | 3.9600 | 3.9600 | 148,900 |
| Aug 02, 2024 | 3.8800 | 4.3000 | 3.6300 | 4.0400 | 4.0400 | 196,300 |
| Aug 01, 2024 | 4.2200 | 4.5500 | 3.9200 | 4.1000 | 4.1000 | 187,000 |
| Jul 31, 2024 | 4.0000 | 4.2400 | 3.9400 | 4.1700 | 4.1700 | 97,000 |
| Jul 30, 2024 | 3.9700 | 4.0400 | 3.8100 | 3.9200 | 3.9200 | 62,700 |
| Jul 29, 2024 | 3.9700 | 4.1200 | 3.9300 | 3.9500 | 3.9500 | 77,700 |
| Jul 26, 2024 | 3.9800 | 4.0900 | 3.7400 | 3.9800 | 3.9800 | 97,600 |
| Jul 25, 2024 | 3.8900 | 3.9900 | 3.6500 | 3.9500 | 3.9500 | 99,200 |
| Jul 24, 2024 | 3.9900 | 4.0400 | 3.8300 | 3.8700 | 3.8700 | 66,100 |
| Jul 23, 2024 | 4.1800 | 4.2390 | 4.0000 | 4.0800 | 4.0800 | 68,900 |
| Jul 22, 2024 | 4.1800 | 4.2500 | 3.9100 | 4.1900 | 4.1900 | 133,200 |
| Jul 19, 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9800 | 3.9800 | 120,700 |
| Jul 18, 2024 | 3.9900 | 4.0510 | 3.8000 | 3.8400 | 3.8400 | 88,500 |
| Jul 17, 2024 | 4.2500 | 4.3400 | 3.8600 | 3.9500 | 3.9500 | 146,800 |
| Jul 16, 2024 | 4.4800 | 4.7000 | 4.0300 | 4.2700 | 4.2700 | 347,900 |
| Jul 15, 2024 | 3.9100 | 4.5900 | 3.8000 | 4.3100 | 4.3100 | 374,800 |
| Jul 12, 2024 | 3.5000 | 4.0900 | 3.5000 | 3.8400 | 3.8400 | 241,800 |
| Jul 11, 2024 | 3.1600 | 3.6300 | 3.1600 | 3.3800 | 3.3800 | 153,400 |
| Jul 10, 2024 | 3.0700 | 3.2500 | 3.0600 | 3.0800 | 3.0800 | 81,300 |
| Jul 09, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 23,300 |
| Jul 08, 2024 | 3.0500 | 3.0930 | 3.0100 | 3.0500 | 3.0500 | 44,300 |
| Jul 05, 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0600 | 3.0600 | 59,500 |
| Jul 03, 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 24,200 |
| Jul 02, 2024 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 35,100 |
| Jul 01, 2024 | 3.1900 | 3.2400 | 3.0900 | 3.1100 | 3.1100 | 114,800 |
| Jun 28, 2024 | 3.0700 | 3.2160 | 3.0400 | 3.1450 | 3.1450 | 53,200 |
| Jun 27, 2024 | 2.9300 | 3.1440 | 2.9300 | 3.0700 | 3.0700 | 27,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.