Crexendo, Inc. - Common Stock (CXDO)

6.6800
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 8:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crexendo, Inc. - Common Stock (CXDO)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20267.347.346.506.68298,9026.68
2/02/20266.937.476.937.31127,9317.31
1/30/20266.877.126.877.00137,0177.00
1/29/20266.887.066.717.00102,5017.00
1/28/20267.207.236.806.88164,7006.88
1/27/20267.277.457.067.11142,3737.11
1/26/20267.427.496.957.27259,6577.27
1/23/20267.577.597.397.45120,8927.45
1/22/20267.367.807.347.50218,1037.50
1/21/20267.047.296.967.29124,7697.29
1/20/20267.057.206.906.97162,2926.97
1/16/20267.387.447.197.26165,5627.26
1/15/20267.147.497.127.38181,1117.38
1/14/20266.997.356.997.17146,9427.17
1/13/20266.857.056.807.00132,3647.00
1/12/20266.716.856.716.81110,0976.81
1/09/20266.616.796.506.72123,8266.72
1/08/20266.586.686.566.5743,6726.57
1/07/20266.576.656.466.6068,4136.60
1/06/20266.756.786.566.58132,1276.58
1/05/20266.716.886.656.78129,2856.78
1/02/20266.516.836.426.63119,1596.63
12/31/20256.646.646.426.4779,0416.47
12/30/20256.516.656.406.61124,0516.61
12/29/20256.406.606.406.51102,7336.51
12/26/20256.626.666.426.4684,6616.46
12/24/20256.606.926.536.6077,5306.60
12/23/20256.666.786.596.6089,4616.60
12/22/20256.967.026.666.67111,5726.67
12/19/20256.947.076.886.93398,7466.93
12/18/20256.866.966.766.92105,3176.92
12/17/20256.796.886.656.7167,4346.71
12/16/20256.536.786.536.7463,3056.74
12/15/20256.967.006.546.57146,8406.57
12/12/20256.967.006.706.90249,3496.90
12/11/20256.957.046.786.97131,4516.97
12/10/20256.887.056.776.98197,1126.98
12/09/20256.846.936.816.8685,9596.86
12/08/20256.646.946.606.84182,8756.84
12/05/20256.726.886.636.6485,4286.64
12/04/20256.756.816.546.71120,7356.71
12/03/20256.676.766.606.75121,9426.75
12/02/20256.796.826.656.69106,7436.69
12/01/20256.906.936.666.68177,3636.68
11/28/20256.926.986.886.9896,6156.98
11/26/20257.117.286.826.86403,2476.86
11/25/20256.427.186.426.96950,6536.96
11/24/20256.056.556.056.46353,0716.46
11/21/20255.856.155.686.02196,4636.02
11/20/20256.156.255.805.83152,0345.83
11/19/20256.206.266.016.03174,4566.03
11/18/20256.416.446.166.19165,2846.19
11/17/20256.786.796.416.45197,1536.45
11/14/20256.756.896.516.81289,3466.81
11/13/20257.357.446.716.78202,1346.78
11/12/20257.477.557.267.39301,8107.39
11/11/20257.197.657.197.48537,0087.48
11/10/20256.967.326.877.20371,8897.20
11/07/20256.756.756.416.66212,7206.66
11/06/20256.876.986.436.75268,3146.75
11/05/20256.677.296.536.84478,3626.84
11/04/20256.826.856.446.46202,2206.46