Crexendo, Inc. - Common Stock (CXDO)

7.8700
+0.0200 (0.25%)
NASDAQ· Last Trade: Jul 8th, 12:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/07/20267.908.097.707.87391,9727.87
7/06/20267.608.047.547.85419,0087.85
7/02/20268.038.197.497.62538,8167.62
7/01/20267.428.207.358.03744,4538.03
6/30/20267.417.507.257.47370,9477.47
6/29/20267.337.727.317.47531,5637.47
6/26/20266.847.416.837.231,162,3187.23
6/25/20267.207.346.836.92439,4406.92
6/24/20267.297.577.077.17431,1057.17
6/23/20266.937.436.937.32650,8507.32
6/22/20267.067.296.777.01670,6617.01
6/18/20266.937.116.537.06886,6337.06
6/17/20267.037.216.856.92727,0656.92
6/16/20267.357.577.037.05574,9007.05
6/15/20267.417.687.407.48634,5767.48
6/12/20267.507.607.187.24685,2907.24
6/11/20267.007.546.927.351,587,1597.35
6/10/20266.787.146.736.94603,9196.94
6/09/20267.687.856.686.821,146,1866.82
6/08/20267.867.867.427.69591,7557.69
6/05/20268.838.837.507.571,516,5707.57
6/04/20269.039.298.858.93471,2088.93
6/03/202610.0010.049.109.18894,6679.18
6/02/202610.3410.479.8510.031,449,71110.03
6/01/20269.8811.239.8010.473,307,79210.47
5/29/202610.1010.209.709.88587,4989.88
5/28/20269.8010.029.479.96418,7589.96
5/27/20269.769.989.359.78455,3109.78
5/26/20269.7610.049.619.751,310,1499.75
5/22/20269.629.889.559.61367,8209.61
5/21/20269.599.769.259.60313,8859.60
5/20/20269.729.799.359.61213,8329.61
5/19/20269.589.909.069.71361,6799.71
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
5/05/20268.258.908.168.31774,2578.31
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