Stockscreener 앱 받기
5.96
1.00%
-0.06
Crexendo Inc 주식 (CXDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $6.13 | $5.90 | $0.23 | 142,049.0 | -1.00% |
| 2026-10-05 | $6.06 | $5.91 | $0.15 | 217,658.0 | +1.69% |
| 2026-10-02 | $6.04 | $5.80 | $0.24 | 242,732.0 | -0.17% |
| 2026-10-01 | $6.00 | $5.82 | $0.18 | 104,782.0 | +0.85% |
| 2026-09-30 | $5.99 | $5.84 | $0.15 | 149,349.0 | +0.17% |
| 2026-09-29 | $5.88 | $5.78 | $0.10 | 149,637.0 | +0.17% |
| 2026-09-28 | $6.01 | $5.80 | $0.2084 | 227,337.0 | -3.78% |
| 2026-09-25 | $6.10 | $5.78 | $0.3199 | 312,637.0 | +3.75% |
| 2026-09-24 | $5.96 | $5.76 | $0.20 | 153,908.0 | +1.21% |
| 2026-09-23 | $5.92 | $5.71 | $0.21 | 254,473.0 | -0.17% |
| 2026-09-22 | $5.93 | $5.72 | $0.21 | 359,958.0 | +0.35% |
| 2026-09-21 | $5.80 | $5.67 | $0.13 | 317,377.0 | +2.84% |
| 2026-09-18 | $5.72 | $5.54 | $0.1793 | 798,224.0 | -1.40% |
| 2026-09-17 | $5.76 | $5.65 | $0.115 | 326,557.0 | +1.24% |
| 2026-09-16 | $5.72 | $5.55 | $0.17 | 490,056.0 | +0.18% |
| 2026-09-15 | $5.74 | $5.56 | $0.1799 | 344,819.0 | -2.26% |
| 2026-09-14 | $5.92 | $5.69 | $0.23 | 284,392.0 | +0.70% |
| 2026-09-11 | $5.83 | $5.69 | $0.14 | 178,718.0 | +0.18% |
| 2026-09-10 | $5.80 | $5.62 | $0.18 | 209,544.0 | -1.55% |
| 2026-09-09 | $5.88 | $5.79 | $0.09 | 222,252.0 | -1.36% |
Crexendo Inc 주식 (CXDO) 연도별 가격 이력
이 심층 분석에서는 Crexendo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CXDO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crexendo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crexendo Inc 주식 (CXDO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.13 | $5.80 | $0.33 | 849,270.0 | +1.36% |
| 2026-09 | $6.23 | $5.54 | $0.6893 | 6,498,363.0 | -4.23% |
| 2026-08 | $7.62 | $6.11 | $1.51 | 7,434,200.0 | -10.76% |
| 2026-07 | $8.56 | $5.86 | $2.70 | 10,460,466.0 | -7.90% |
| 2026-06 | $11.23 | $6.53 | $4.70 | 19,261,486.0 | -24.39% |
| 2026-05 | $10.20 | $6.62 | $3.58 | 11,849,518.0 | +51.07% |
| 2026-04 | $6.94 | $5.82 | $1.12 | 2,549,857.0 | +6.00% |
| 2026-03 | $7.19 | $5.85 | $1.34 | 5,120,286.0 | +5.65% |
| 2026-02 | $7.47 | $5.55 | $1.92 | 3,153,989.0 | -16.57% |
| 2026-01 | $7.80 | $6.42 | $1.38 | 2,780,337.0 | +8.19% |
Crexendo Inc 주식 (CXDO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.07 | $6.40 | $0.665 | 2,808,556.0 | -5.30% |
| 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% |
Crexendo Inc 주식 (CXDO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.16%
0.15%
자본화:
|
볼륨(24시간):