Crexendo Inc (CXDO) Historical Stock Data
4.78 ↑0.15 (3.24%)
As of March 28, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, CXDO is down -1.11% a day on average. There have been 12 days where Crexendo Inc closed green and 18 days where CXDO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.42 | 4.89 | ↓$0.53 (-9.78%) | 4.74 | 5.42 | 383.60K |
2024-03-13 | 5.52 | 5.27 | ↓$0.25 (-4.53%) | 4.98 | 5.58 | 415.68K |
2024-03-12 | 5.67 | 5.52 | ↓$0.15 (-2.65%) | 5.42 | 5.88 | 389.01K |
2024-03-11 | 5.95 | 5.62 | ↓$0.33 (-5.55%) | 5.51 | 5.95 | 314.64K |
2024-03-08 | 6.15 | 5.99 | ↓$0.16 (-2.60%) | 5.75 | 6.25 | 555.50K |
2024-03-07 | 6.09 | 6.43 | ↑$0.34 (5.58%) | 5.80 | 6.60 | 343.54K |
2024-03-06 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.81 | 6.88 | 0.96M |
2024-03-05 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 4.97 | 5.50 | 310.65K |
2024-03-04 | 5.72 | 5.47 | ↓$0.25 (-4.37%) | 5.19 | 5.73 | 207.72K |
2024-03-01 | 5.60 | 5.72 | ↑$0.12 (2.14%) | 5.56 | 5.84 | 173.50K |
2024-02-29 | 5.44 | 5.55 | ↑$0.11 (2.02%) | 5.43 | 5.72 | 127.89K |
2024-02-28 | 5.66 | 5.38 | ↓$0.28 (-4.95%) | 5.12 | 5.66 | 237.49K |
2024-02-27 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.60 | 5.96 | 243.39K |
2024-02-26 | 5.70 | 5.62 | ↓$0.08 (-1.40%) | 5.47 | 5.79 | 249.37K |
2024-02-23 | 6.15 | 5.74 | ↓$0.41 (-6.67%) | 5.51 | 6.15 | 285.69K |
2024-02-22 | 6.03 | 6.14 | ↑$0.11 (1.82%) | 5.95 | 6.39 | 208.60K |
2024-02-21 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.65 | 6.27 | 238.50K |
2024-02-20 | 7.20 | 6.06 | ↓$1.14 (-15.83%) | 5.90 | 7.24 | 672.25K |
2024-02-16 | 7.46 | 7.31 | ↓$0.15 (-2.01%) | 7.07 | 7.59 | 296.61K |
2024-02-15 | 6.48 | 7.40 | ↑$0.92 (14.20%) | 6.33 | 7.49 | 461.02K |
2024-02-14 | 6.08 | 6.34 | ↑$0.26 (4.28%) | 5.90 | 6.43 | 150.08K |
Create an account or log in to view more rows.
$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
$CXDO bull trap confirmed
$CXDO today feels different to the moon
$CXDO buy buy buy!!