ストックスクリーナーアプリを入手
6.97
0.14%
-0.01
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $7.04 | $6.78 | $0.2624 | 131,451.0 | -0.14% |
| 2025-12-10 | $7.05 | $6.77 | $0.28 | 197,082.0 | +1.75% |
| 2025-12-09 | $6.93 | $6.81 | $0.12 | 85,959.0 | +0.29% |
| 2025-12-08 | $6.94 | $6.60 | $0.34 | 182,875.0 | +3.01% |
| 2025-12-05 | $6.88 | $6.62 | $0.25 | 85,428.0 | -1.19% |
| 2025-12-04 | $6.81 | $6.54 | $0.27 | 99,298.0 | -0.44% |
| 2025-12-03 | $6.76 | $6.60 | $0.1599 | 121,523.0 | +0.90% |
| 2025-12-02 | $6.82 | $6.65 | $0.17 | 106,735.0 | +0.15% |
| 2025-12-01 | $6.93 | $6.66 | $0.27 | 177,252.0 | -4.30% |
| 2025-11-28 | $6.98 | $6.88 | $0.10 | 96,615.0 | +1.75% |
| 2025-11-26 | $7.28 | $6.82 | $0.46 | 403,147.0 | -1.44% |
| 2025-11-25 | $7.18 | $6.42 | $0.7637 | 948,025.0 | +7.74% |
| 2025-11-24 | $6.55 | $6.05 | $0.50 | 353,047.0 | +7.31% |
| 2025-11-21 | $6.15 | $5.68 | $0.47 | 196,463.0 | +3.26% |
| 2025-11-20 | $6.25 | $5.80 | $0.445 | 151,487.0 | -3.32% |
| 2025-11-19 | $6.26 | $6.01 | $0.25 | 174,456.0 | -2.58% |
| 2025-11-18 | $6.44 | $6.16 | $0.2799 | 165,279.0 | -4.03% |
| 2025-11-17 | $6.79 | $6.41 | $0.38 | 197,148.0 | -5.29% |
| 2025-11-14 | $6.89 | $6.51 | $0.3799 | 289,345.0 | +0.44% |
| 2025-11-13 | $7.44 | $6.71 | $0.7309 | 199,497.0 | -8.25% |
| 2025-11-12 | $7.55 | $7.26 | $0.2899 | 301,595.0 | -1.20% |
| 2025-11-11 | $7.65 | $7.19 | $0.46 | 535,606.0 | +3.89% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $7.05 | $6.54 | $0.51 | 1,319,054.0 | -0.14% |
| 2025-11 | $7.65 | $5.68 | $1.97 | 5,793,094.0 | +7.88% |
| 2025-10 | $6.60 | $5.86 | $0.74 | 2,112,274.0 | -0.46% |
| 2025-09 | $7.01 | $6.18 | $0.83 | 2,980,065.0 | +2.85% |
| 2025-08 | $6.75 | $5.26 | $1.49 | 5,182,601.0 | +13.46% |
| 2025-07 | $6.57 | $5.54 | $1.02 | 3,197,008.0 | -8.24% |
| 2025-06 | $6.18 | $5.13 | $1.05 | 4,963,593.0 | +12.83% |
| 2025-05 | $6.05 | $5.03 | $1.02 | 4,861,033.0 | +9.13% |
| 2025-04 | $5.24 | $3.75 | $1.49 | 2,451,644.0 | +1.23% |
| 2025-03 | $7.34 | $4.82 | $2.52 | 5,709,769.0 | -21.45% |
| 2025-02 | $7.09 | $5.51 | $1.58 | 3,294,791.0 | +7.45% |
| 2025-01 | $6.01 | $5.05 | $0.96 | 2,553,642.0 | +10.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $5.60 | $4.70 | $0.9045 | 3,201,585.0 | -2.60% |
| 2024-11 | $6.10 | $4.78 | $1.32 | 3,730,603.0 | -2.54% |
| 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% |
0.71%
0.58%
大文字化:
|
ボリューム (24 時間):