Crexendo, Inc. - Common Stock (CXDO)

6.5900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 24th, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/20266.616.766.496.59149,5746.59
4/22/20266.636.716.616.7092,7026.70
4/21/20266.716.876.586.5873,5186.58
4/20/20266.546.816.546.71107,8096.71
4/17/20266.506.676.506.61124,1346.61
4/16/20266.426.486.386.4791,2336.47
4/15/20266.216.476.136.4198,2906.41
4/14/20266.166.286.136.1986,0346.19
4/13/20265.946.205.926.13133,3056.13
4/10/20266.176.205.825.94316,2055.94
4/09/20266.346.346.056.10164,4416.10
4/08/20266.656.666.336.3889,7906.38
4/07/20266.296.466.256.39151,3156.39
4/06/20266.186.386.186.3092,0056.30
4/02/20266.096.296.026.19116,5916.19
4/01/20266.276.386.196.22134,8796.22
3/31/20266.116.266.006.17112,2816.17
3/30/20266.236.235.895.99143,7715.99
3/27/20266.286.296.056.16124,8426.16
3/26/20266.436.596.276.36186,5666.36
3/25/20266.406.506.306.48122,3726.48
3/24/20266.506.506.276.29113,6456.29
3/23/20266.406.636.326.53138,4836.53
3/20/20266.366.366.106.24274,1906.24
3/19/20266.446.526.206.36193,2566.36
3/18/20266.616.756.476.55159,0696.55
3/17/20266.596.836.596.66179,5756.66
3/16/20266.416.766.416.52209,5216.52
3/13/20266.526.656.316.39238,3256.39
3/12/20266.716.826.456.48162,0706.48
3/11/20266.837.036.646.79218,9766.79
3/10/20266.957.106.796.83293,1196.83
3/09/20266.867.196.636.94381,1666.94
3/06/20266.797.186.647.06340,0347.06
3/05/20266.406.896.406.88381,8836.88
3/04/20266.306.625.926.47428,6236.47
3/03/20266.416.656.256.49375,2956.49
3/02/20265.896.495.856.41352,7046.41
2/27/20265.886.075.795.84164,5775.84
2/26/20265.886.045.835.95194,3805.95
2/25/20265.736.085.685.84163,8265.84
2/24/20265.585.785.585.6876,3845.68
2/23/20265.755.825.575.60217,9595.60
2/20/20265.855.925.555.89305,4375.89
2/19/20266.116.195.895.99108,3365.99
2/18/20266.066.346.006.20101,3106.20
2/17/20266.216.306.006.03152,7956.03
2/13/20266.106.346.086.2972,7426.29
2/12/20266.306.406.026.05178,0436.05
2/11/20266.566.566.196.29123,2066.29
2/10/20266.356.606.126.40102,8696.40
2/09/20266.536.556.306.32191,4476.32
2/06/20266.346.676.346.5399,5926.53
2/05/20266.176.396.106.25139,2106.25
2/04/20266.426.586.086.27348,5156.27
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