Crexendo, Inc. (CXDO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 3.1600 | 3.2800 | 3.0500 | 3.2500 | 3.2500 | 211,300 |
| 04 June 2024 | 3.2200 | 3.2500 | 3.0100 | 3.1400 | 3.1400 | 146,900 |
| 03 June 2024 | 3.3000 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 100,900 |
| 31 May 2024 | 3.3600 | 3.3800 | 3.2100 | 3.2500 | 3.2500 | 128,000 |
| 30 May 2024 | 3.3900 | 3.3900 | 3.2540 | 3.3300 | 3.3300 | 71,400 |
| 29 May 2024 | 3.4300 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 93,700 |
| 28 May 2024 | 3.5000 | 3.5600 | 3.3000 | 3.4000 | 3.4000 | 131,100 |
| 24 May 2024 | 3.5200 | 3.5650 | 3.3450 | 3.4100 | 3.4100 | 95,300 |
| 23 May 2024 | 3.5400 | 3.6200 | 3.3700 | 3.5100 | 3.5100 | 181,300 |
| 22 May 2024 | 3.6700 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 64,900 |
| 21 May 2024 | 3.7500 | 3.8500 | 3.6800 | 3.7300 | 3.7300 | 111,600 |
| 20 May 2024 | 3.9200 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 120,500 |
| 17 May 2024 | 3.9800 | 4.1800 | 3.8800 | 3.9300 | 3.9300 | 146,200 |
| 16 May 2024 | 4.0500 | 4.0730 | 3.9300 | 3.9800 | 3.9800 | 67,600 |
| 15 May 2024 | 4.0200 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 65,300 |
| 14 May 2024 | 3.7600 | 4.0470 | 3.7600 | 3.9800 | 3.9800 | 88,600 |
| 13 May 2024 | 3.7700 | 3.9700 | 3.6500 | 3.7400 | 3.7400 | 284,800 |
| 10 May 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8600 | 3.8600 | 148,500 |
| 09 May 2024 | 3.9300 | 4.1400 | 3.8700 | 4.0700 | 4.0700 | 120,500 |
| 08 May 2024 | 4.5900 | 4.5900 | 3.8140 | 3.9400 | 3.9400 | 301,300 |
| 07 May 2024 | 4.7200 | 4.7990 | 4.4560 | 4.6500 | 4.6500 | 172,800 |
| 06 May 2024 | 4.6900 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 97,400 |
| 03 May 2024 | 4.5500 | 4.7500 | 4.5200 | 4.5800 | 4.5800 | 74,400 |
| 02 May 2024 | 4.3700 | 4.5800 | 4.3200 | 4.4900 | 4.4900 | 52,400 |
| 01 May 2024 | 4.1000 | 4.3810 | 4.0900 | 4.3400 | 4.3400 | 77,700 |
| 30 Apr 2024 | 4.1900 | 4.3680 | 4.0700 | 4.0800 | 4.0800 | 77,600 |
| 29 Apr 2024 | 4.1800 | 4.3600 | 4.1800 | 4.2600 | 4.2600 | 64,200 |
| 26 Apr 2024 | 4.2500 | 4.3900 | 4.1800 | 4.1800 | 4.1800 | 99,100 |
| 25 Apr 2024 | 4.1500 | 4.2900 | 4.0600 | 4.2200 | 4.2200 | 70,500 |
| 24 Apr 2024 | 4.2400 | 4.3100 | 4.0700 | 4.1300 | 4.1300 | 104,800 |
| 23 Apr 2024 | 4.1100 | 4.3400 | 3.9700 | 4.2700 | 4.2700 | 93,000 |
| 22 Apr 2024 | 4.0600 | 4.1840 | 3.9600 | 4.1100 | 4.1100 | 113,700 |
| 19 Apr 2024 | 4.1600 | 4.3100 | 4.0000 | 4.0000 | 4.0000 | 93,100 |
| 18 Apr 2024 | 4.2200 | 4.3900 | 4.1000 | 4.1200 | 4.1200 | 51,000 |
| 17 Apr 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2700 | 4.2700 | 51,900 |
| 16 Apr 2024 | 4.4100 | 4.5000 | 4.2300 | 4.2900 | 4.2900 | 103,500 |
| 15 Apr 2024 | 4.5900 | 4.7000 | 4.3600 | 4.4000 | 4.4000 | 198,300 |
| 12 Apr 2024 | 4.7000 | 4.7000 | 4.5300 | 4.6000 | 4.6000 | 59,700 |
| 11 Apr 2024 | 4.7600 | 4.7600 | 4.5200 | 4.6900 | 4.6900 | 133,900 |
| 10 Apr 2024 | 4.8400 | 5.0000 | 4.6400 | 4.7300 | 4.7300 | 133,000 |
| 09 Apr 2024 | 5.1300 | 5.2900 | 4.8500 | 4.9100 | 4.9100 | 112,200 |
| 08 Apr 2024 | 5.2500 | 5.2890 | 4.8500 | 5.0700 | 5.0700 | 152,000 |
| 05 Apr 2024 | 5.2300 | 5.4000 | 5.0800 | 5.2900 | 5.2900 | 92,700 |
| 04 Apr 2024 | 5.3600 | 5.3600 | 5.0000 | 5.2100 | 5.2100 | 188,300 |
| 03 Apr 2024 | 4.9300 | 5.2800 | 4.8100 | 5.2100 | 5.2100 | 154,100 |
| 02 Apr 2024 | 4.7700 | 4.9800 | 4.6000 | 4.9400 | 4.9400 | 177,100 |
| 01 Apr 2024 | 4.8900 | 4.9800 | 4.6700 | 4.7700 | 4.7700 | 113,700 |
| 28 Mar 2024 | 4.6200 | 4.9200 | 4.5850 | 4.8100 | 4.8100 | 108,800 |
| 27 Mar 2024 | 4.6800 | 4.6800 | 4.4400 | 4.6300 | 4.6300 | 170,700 |
| 26 Mar 2024 | 4.7600 | 4.8500 | 4.6150 | 4.6700 | 4.6700 | 84,900 |
| 25 Mar 2024 | 4.7100 | 5.0000 | 4.6300 | 4.7300 | 4.7300 | 171,400 |
| 22 Mar 2024 | 4.8100 | 4.9400 | 4.7100 | 4.7600 | 4.7600 | 99,900 |
| 21 Mar 2024 | 4.9400 | 5.0700 | 4.8300 | 4.8400 | 4.8400 | 95,500 |
| 20 Mar 2024 | 4.8600 | 4.9700 | 4.8020 | 4.9400 | 4.9400 | 99,300 |
| 19 Mar 2024 | 4.6800 | 4.9800 | 4.5250 | 4.9100 | 4.9100 | 166,500 |
| 18 Mar 2024 | 4.9600 | 4.9700 | 4.6800 | 4.7000 | 4.7000 | 151,800 |
| 15 Mar 2024 | 4.8000 | 5.0200 | 4.6100 | 4.8400 | 4.8400 | 350,900 |
| 14 Mar 2024 | 5.4200 | 5.4200 | 4.7400 | 4.8900 | 4.8900 | 383,600 |
| 13 Mar 2024 | 5.5200 | 5.5800 | 4.9800 | 5.2700 | 5.2700 | 415,700 |
| 12 Mar 2024 | 5.6700 | 5.8800 | 5.4200 | 5.5200 | 5.5200 | 389,000 |
| 11 Mar 2024 | 5.9500 | 5.9500 | 5.5060 | 5.6200 | 5.6200 | 314,600 |
| 08 Mar 2024 | 6.1500 | 6.2500 | 5.7540 | 5.9900 | 5.9900 | 555,500 |
| 07 Mar 2024 | 6.0900 | 6.6000 | 5.8000 | 6.4300 | 6.4300 | 343,400 |
| 06 Mar 2024 | 6.0000 | 6.8800 | 5.8100 | 5.9400 | 5.9400 | 960,200 |
| 05 Mar 2024 | 5.3800 | 5.5000 | 4.9700 | 5.3600 | 5.3600 | 310,700 |
| 04 Mar 2024 | 5.7200 | 5.7300 | 5.1900 | 5.4700 | 5.4700 | 207,700 |
| 01 Mar 2024 | 5.6000 | 5.8400 | 5.5600 | 5.7200 | 5.7200 | 173,400 |
| 29 Feb 2024 | 5.4400 | 5.7200 | 5.4300 | 5.5500 | 5.5500 | 127,900 |
| 28 Feb 2024 | 5.6600 | 5.6600 | 5.1200 | 5.3800 | 5.3800 | 237,400 |
| 27 Feb 2024 | 5.6500 | 5.9630 | 5.6000 | 5.7200 | 5.7200 | 243,400 |
| 26 Feb 2024 | 5.7000 | 5.7880 | 5.4700 | 5.6200 | 5.6200 | 249,400 |
| 23 Feb 2024 | 6.1500 | 6.1500 | 5.5100 | 5.7400 | 5.7400 | 286,000 |
| 22 Feb 2024 | 6.0300 | 6.3860 | 5.9500 | 6.1400 | 6.1400 | 208,600 |
| 21 Feb 2024 | 5.9100 | 6.2660 | 5.6530 | 5.9500 | 5.9500 | 238,400 |
| 20 Feb 2024 | 7.2000 | 7.2380 | 5.9000 | 6.0600 | 6.0600 | 672,300 |
| 16 Feb 2024 | 7.4600 | 7.5900 | 7.0720 | 7.3100 | 7.3100 | 296,500 |
| 15 Feb 2024 | 6.4800 | 7.4930 | 6.3300 | 7.4000 | 7.4000 | 461,200 |
| 14 Feb 2024 | 6.0800 | 6.4300 | 5.9000 | 6.3400 | 6.3400 | 150,100 |
| 13 Feb 2024 | 6.1100 | 6.2990 | 5.9000 | 6.0400 | 6.0400 | 282,200 |
| 12 Feb 2024 | 6.7200 | 6.7200 | 6.1400 | 6.3300 | 6.3300 | 286,100 |
| 09 Feb 2024 | 6.0200 | 6.4600 | 6.0000 | 6.4600 | 6.4600 | 248,600 |
| 08 Feb 2024 | 5.8400 | 6.3430 | 5.8100 | 5.9200 | 5.9200 | 223,300 |
| 07 Feb 2024 | 6.3400 | 6.4700 | 5.7200 | 5.8400 | 5.8400 | 313,400 |
| 06 Feb 2024 | 5.9800 | 6.7500 | 5.8400 | 6.3000 | 6.3000 | 318,000 |
| 05 Feb 2024 | 5.9100 | 6.0600 | 5.5200 | 5.9200 | 5.9200 | 173,700 |
| 02 Feb 2024 | 5.6700 | 6.1000 | 5.4700 | 5.8950 | 5.8950 | 294,600 |
| 01 Feb 2024 | 5.8700 | 6.1500 | 5.5700 | 5.7800 | 5.7800 | 263,900 |
| 31 Jan 2024 | 5.9200 | 6.1200 | 5.8000 | 5.9500 | 5.9500 | 277,800 |
| 30 Jan 2024 | 6.5700 | 6.5700 | 6.0400 | 6.2600 | 6.2600 | 238,700 |
| 29 Jan 2024 | 6.1700 | 7.0800 | 5.8800 | 6.5700 | 6.5700 | 453,900 |
| 26 Jan 2024 | 6.2900 | 6.4430 | 5.3100 | 6.1000 | 6.1000 | 617,800 |
| 25 Jan 2024 | 6.4900 | 6.9800 | 6.1120 | 6.3500 | 6.3500 | 368,100 |
| 24 Jan 2024 | 6.3500 | 7.1800 | 6.0600 | 6.3200 | 6.3200 | 654,800 |
| 23 Jan 2024 | 5.9500 | 6.5600 | 5.8500 | 6.2000 | 6.2000 | 599,500 |
| 22 Jan 2024 | 5.5800 | 5.8750 | 5.3820 | 5.8000 | 5.8000 | 298,200 |
| 19 Jan 2024 | 5.5600 | 5.7600 | 5.3100 | 5.5000 | 5.5000 | 230,000 |
| 18 Jan 2024 | 5.1500 | 5.4600 | 5.0600 | 5.4600 | 5.4600 | 171,900 |
| 17 Jan 2024 | 4.8100 | 5.2210 | 4.8100 | 5.1100 | 5.1100 | 110,200 |
| 16 Jan 2024 | 5.2000 | 5.2000 | 4.8050 | 4.8700 | 4.8700 | 180,600 |
| 12 Jan 2024 | 4.7900 | 5.3500 | 4.7060 | 5.2000 | 5.2000 | 237,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.