Crexendo Inc (CXDO) Historical Stock Data
4.18 ↓0.04 (-0.95%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CXDO is down -0.64% a day on average. There have been 11 days where Crexendo Inc closed green and 19 days where CXDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.25 | 4.18 | ↓$0.07 (-1.65%) | 4.18 | 4.39 | 99.12K |
| 2024-04-25 | 4.15 | 4.22 | ↑$0.07 (1.69%) | 4.06 | 4.29 | 70.54K |
| 2024-04-24 | 4.24 | 4.13 | ↓$0.11 (-2.59%) | 4.07 | 4.31 | 104.78K |
| 2024-04-23 | 4.11 | 4.27 | ↑$0.16 (3.89%) | 3.97 | 4.34 | 93.01K |
| 2024-04-22 | 4.06 | 4.11 | ↑$0.05 (1.23%) | 3.96 | 4.18 | 113.71K |
| 2024-04-19 | 4.16 | 4.00 | ↓$0.16 (-3.85%) | 4.00 | 4.31 | 93.20K |
| 2024-04-18 | 4.22 | 4.12 | ↓$0.10 (-2.37%) | 4.10 | 4.39 | 50.97K |
| 2024-04-17 | 4.31 | 4.27 | ↓$0.04 (-0.93%) | 4.21 | 4.34 | 51.92K |
| 2024-04-16 | 4.41 | 4.29 | ↓$0.12 (-2.72%) | 4.23 | 4.50 | 103.48K |
| 2024-04-15 | 4.59 | 4.40 | ↓$0.19 (-4.14%) | 4.36 | 4.70 | 198.34K |
| 2024-04-12 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.53 | 4.70 | 59.71K |
| 2024-04-11 | 4.76 | 4.69 | ↓$0.07 (-1.47%) | 4.52 | 4.76 | 133.98K |
| 2024-04-10 | 4.84 | 4.73 | ↓$0.11 (-2.27%) | 4.64 | 5.00 | 132.96K |
| 2024-04-09 | 5.13 | 4.91 | ↓$0.22 (-4.29%) | 4.85 | 5.29 | 112.17K |
| 2024-04-08 | 5.25 | 5.07 | ↓$0.18 (-3.43%) | 4.85 | 5.29 | 152.04K |
| 2024-04-05 | 5.23 | 5.29 | ↑$0.06 (1.15%) | 5.08 | 5.40 | 92.70K |
| 2024-04-04 | 5.36 | 5.21 | ↓$0.15 (-2.80%) | 5.00 | 5.36 | 188.30K |
| 2024-04-03 | 4.93 | 5.21 | ↑$0.28 (5.68%) | 4.81 | 5.28 | 152.51K |
| 2024-04-02 | 4.77 | 4.94 | ↑$0.17 (3.56%) | 4.60 | 4.98 | 177.13K |
| 2024-04-01 | 4.89 | 4.77 | ↓$0.12 (-2.45%) | 4.67 | 4.98 | 113.69K |
| 2024-03-28 | 4.62 | 4.81 | ↑$0.19 (4.11%) | 4.59 | 4.92 | 108.78K |
| 2024-03-27 | 4.68 | 4.63 | ↓$0.05 (-1.07%) | 4.44 | 4.68 | 170.72K |
| 2024-03-26 | 4.76 | 4.67 | ↓$0.09 (-1.89%) | 4.62 | 4.85 | 84.87K |
| 2024-03-25 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.63 | 5.00 | 171.49K |
| 2024-03-22 | 4.81 | 4.76 | ↓$0.05 (-1.04%) | 4.71 | 4.94 | 99.94K |
| 2024-03-21 | 4.94 | 4.84 | ↓$0.10 (-2.02%) | 4.83 | 5.07 | 95.48K |
| 2024-03-20 | 4.86 | 4.94 | ↑$0.08 (1.65%) | 4.80 | 4.97 | 99.28K |
| 2024-03-19 | 4.68 | 4.91 | ↑$0.23 (4.91%) | 4.52 | 4.98 | 166.51K |
| 2024-03-18 | 4.96 | 4.70 | ↓$0.26 (-5.24%) | 4.68 | 4.97 | 151.93K |
| 2024-03-15 | 4.80 | 4.84 | ↑$0.04 (0.83%) | 4.61 | 5.02 | 350.94K |
Create an account or log in to view more rows.
$CXDO go time
$CXDO go green today and we gap up tomrrow
$CXDO watch for another rejection up here
$CXDO taking off soon
$CXDO I'm not afraid.
I'm long
And I'm strong..........
$CXDO Futes looking great
$CXDO just go up
$CXDO the redness has arrived
$CXDO Shorts are calling in all the favors
$CXDO gonna take my L with this one