Crexendo, Inc. (CXDO) NASDAQ

5.89

-0.1(-1.67%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20265.855.895.895.925.55304,410
February 19, 20266.115.995.996.195.8999,545
February 18, 20266.066.26.26.346101,310
February 17, 20266.216.036.036.36152,800
February 13, 20266.16.296.296.346.0872,742
February 12, 20266.36.056.056.46.02178,043
February 11, 20266.566.296.296.566.19123,204
February 10, 20266.356.46.46.66.12102,900
February 09, 20266.536.326.326.556.3191,631
February 06, 20266.346.536.536.676.3499,592
February 05, 20266.176.256.256.396.1139,278
February 04, 20266.426.276.276.586.08348,529
February 03, 20267.346.686.687.346.5299,106
February 02, 20266.937.317.317.476.93129,800
January 30, 20266.87777.126.87137,017
January 29, 20266.88777.066.71102,501
January 28, 20267.26.886.887.236.8164,716
January 27, 20267.277.117.117.457.06143,073
January 26, 20267.427.277.277.496.95259,700
January 23, 20267.577.457.457.597.39120,900
January 22, 20267.367.57.57.87.34218,100
January 21, 20267.047.297.297.296.96125,183
January 20, 20267.056.976.977.26.9162,416
January 16, 20267.387.267.267.447.19165,562
January 15, 20267.147.387.387.497.12181,325
January 14, 20266.997.177.177.356.99146,942
January 13, 20266.89777.056.8131,632
January 12, 20266.716.816.816.856.71110,297
January 09, 20266.616.726.726.796.5123,826
January 08, 20266.586.576.576.686.5643,700
January 07, 20266.576.66.66.656.4667,831
January 06, 20266.756.586.586.786.56133,700
January 05, 20266.716.786.786.886.65129,300
January 02, 20266.516.636.636.836.42119,159
December 31, 20256.646.476.476.646.4279,041
December 30, 20256.516.616.616.656.4124,100
December 29, 20256.46.516.516.66.4102,733
December 26, 20256.626.466.466.666.4284,700
December 24, 20256.66.66.66.926.5377,530
December 23, 20256.666.66.66.786.5989,500
December 22, 20256.966.676.677.026.66111,600
December 19, 20256.946.936.937.076.88398,746
December 18, 20256.866.926.926.976.77105,317
December 17, 20256.796.716.716.886.6567,484
December 16, 20256.536.746.746.786.5363,565
December 15, 20256.966.576.5776.54146,840
December 12, 20256.966.96.976.7249,349
December 11, 20256.956.976.977.046.78131,500
December 10, 20256.886.986.987.056.77197,082
December 09, 20256.846.866.866.936.8186,009
December 08, 20256.646.846.846.946.6182,900
December 05, 20256.726.646.646.886.6385,400
December 04, 20256.696.716.716.816.54120,249
December 03, 20256.676.756.756.766.6121,900
December 02, 20256.796.696.696.826.65106,744
December 01, 20256.96.686.686.936.66177,438
November 28, 20256.926.986.986.986.8896,615
November 26, 20257.116.866.867.286.82403,247
November 25, 20256.426.966.967.186.42952,000
November 24, 20256.056.466.466.556.05353,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved