ストックスクリーナーアプリを入手
5.82
1.57%
0.09
Crexendo Inc (CXDO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.86 | $5.73 | $0.1301 | 98,351.0 | +1.57% |
| 2024-11-04 | $5.92 | $5.55 | $0.37 | 102,534.0 | +1.06% |
| 2024-11-01 | $5.75 | $5.52 | $0.23 | 47,889.0 | +2.72% |
| 2024-10-31 | $5.79 | $5.50 | $0.29 | 87,845.0 | -3.33% |
| 2024-10-30 | $5.88 | $5.60 | $0.28 | 65,227.0 | +1.60% |
| 2024-10-29 | $5.78 | $5.61 | $0.165 | 59,159.0 | -2.09% |
| 2024-10-28 | $6.06 | $5.61 | $0.45 | 138,692.0 | +2.32% |
| 2024-10-25 | $5.83 | $5.50 | $0.33 | 174,411.0 | -3.61% |
| 2024-10-24 | $5.83 | $5.60 | $0.23 | 54,349.0 | +2.28% |
| 2024-10-23 | $5.94 | $5.59 | $0.3532 | 103,765.0 | -2.90% |
| 2024-10-22 | $6.29 | $5.65 | $0.64 | 163,274.0 | -0.34% |
| 2024-10-21 | $6.05 | $5.78 | $0.27 | 200,538.0 | +1.20% |
| 2024-10-18 | $6.15 | $5.67 | $0.4799 | 277,341.0 | +3.38% |
| 2024-10-17 | $5.76 | $5.50 | $0.26 | 55,933.0 | -1.23% |
| 2024-10-16 | $5.70 | $5.38 | $0.315 | 80,316.0 | +4.98% |
| 2024-10-15 | $5.91 | $5.37 | $0.535 | 209,466.0 | -2.17% |
| 2024-10-14 | $5.85 | $5.25 | $0.60 | 442,623.0 | +6.74% |
| 2024-10-11 | $5.30 | $4.95 | $0.35 | 97,310.0 | +4.22% |
| 2024-10-10 | $5.08 | $4.80 | $0.275 | 63,681.0 | -1.39% |
| 2024-10-09 | $5.24 | $4.92 | $0.325 | 118,589.0 | -1.17% |
| 2024-10-08 | $5.11 | $4.53 | $0.5827 | 294,165.0 | +15.09% |
Crexendo Inc (CXDO) 株の年ごとの株価履歴
この詳細な分析では、Crexendo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCXDO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Crexendo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCrexendo Inc (CXDO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.92 | $5.52 | $0.40 | 347,125.0 | +5.43% |
| 2024-10 | $6.29 | $4.28 | $2.01 | 2,996,390.0 | +18.97% |
| 2024-09 | $5.08 | $4.28 | $0.80 | 1,722,814.0 | -10.08% |
| 2024-08 | $5.45 | $3.62 | $1.83 | 4,682,579.0 | +23.74% |
| 2024-07 | $4.70 | $3.01 | $1.69 | 2,556,568.0 | +32.59% |
| 2024-06 | $3.59 | $2.92 | $0.67 | 2,051,491.0 | -3.23% |
| 2024-05 | $4.80 | $3.21 | $1.59 | 2,690,600.0 | -20.34% |
| 2024-04 | $5.40 | $3.96 | $1.44 | 2,430,278.0 | -15.18% |
| 2024-03 | $6.88 | $4.44 | $2.44 | 5,540,412.0 | -13.33% |
| 2024-02 | $7.59 | $5.12 | $2.47 | 5,570,857.0 | -6.72% |
| 2024-01 | $7.18 | $4.18 | $3.00 | 5,843,213.0 | +22.68% |
2023年のCrexendo Inc (CXDO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.66 | $2.94 | $2.72 | 4,003,084.0 | +64.97% |
| 2023-11 | $3.73 | $1.58 | $2.15 | 2,263,189.0 | +70.93% |
| 2023-10 | $2.08 | $1.54 | $0.54 | 524,735.0 | -18.48% |
| 2023-09 | $2.55 | $1.89 | $0.6599 | 1,484,249.0 | +6.03% |
| 2023-08 | $2.08 | $1.56 | $0.52 | 723,574.0 | +17.06% |
| 2023-07 | $1.89 | $1.49 | $0.40 | 266,063.0 | -3.41% |
| 2023-06 | $2.00 | $1.61 | $0.39 | 663,353.0 | +7.98% |
| 2023-05 | $2.01 | $1.24 | $0.7701 | 1,275,608.0 | +10.14% |
| 2023-04 | $1.68 | $1.28 | $0.40 | 409,358.0 | -10.31% |
| 2023-03 | $2.02 | $1.54 | $0.48 | 838,941.0 | -17.50% |
| 2023-02 | $2.15 | $1.73 | $0.4199 | 309,032.0 | +10.50% |
| 2023-01 | $2.00 | $1.75 | $0.25 | 274,445.0 | -4.74% |
2022年のCrexendo Inc (CXDO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.21 | $1.61 | $0.599 | 817,798.0 | -9.09% |
| 2022-11 | $2.68 | $2.03 | $0.65 | 415,407.0 | -18.68% |
| 2022-10 | $2.83 | $2.22 | $0.6082 | 369,074.0 | +7.08% |
| 2022-09 | $3.04 | $2.23 | $0.8099 | 383,043.0 | -15.49% |
| 2022-08 | $3.28 | $2.62 | $0.6599 | 536,008.0 | +7.58% |
| 2022-07 | $3.19 | $2.49 | $0.70 | 472,229.0 | -14.84% |
| 2022-06 | $3.35 | $2.34 | $1.01 | 989,880.0 | +3.33% |
| 2022-05 | $3.21 | $2.10 | $1.11 | 1,276,190.0 | +4.90% |
| 2022-04 | $3.71 | $2.65 | $1.06 | 390,829.0 | -21.21% |
| 2022-03 | $4.45 | $3.55 | $0.90 | 832,555.0 | -17.31% |
| 2022-02 | $4.84 | $4.00 | $0.84 | 561,461.0 | +8.93% |
| 2022-01 | $5.18 | $3.60 | $1.58 | 746,981.0 | -19.40% |
0.97%
0.96%
大文字化:
|
ボリューム (24 時間):