Crexendo, Inc. - Common Stock (CXDO)

9.6100
+0.0100 (0.10%)
NASDAQ· Last Trade: May 22nd, 10:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20269.629.889.559.61367,3349.61
5/21/20269.599.769.259.60313,8859.60
5/20/20269.729.799.359.61213,8329.61
5/19/20269.589.909.069.71361,6899.71
5/18/20269.909.909.289.66610,5309.66
5/15/20269.459.909.369.89438,0589.89
5/14/20269.389.899.209.62390,1659.62
5/13/20269.159.358.839.34301,4659.34
5/12/20269.539.539.049.16314,1659.16
5/11/20269.319.509.009.47553,6289.47
5/08/20269.139.528.509.36957,5239.36
5/07/20269.779.849.189.78515,1839.78
5/06/20268.909.788.859.741,164,2179.74
5/05/20268.258.908.168.31774,6018.31
5/04/20267.888.407.818.17839,6588.17
5/01/20266.657.806.627.541,135,1467.54
4/30/20266.556.656.426.54139,7366.54
4/29/20266.736.766.546.5696,0626.56
4/28/20266.716.916.666.8083,2816.80
4/27/20266.816.946.696.74122,9926.74
4/24/20266.606.856.516.8289,9666.82
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