Get the Stockscreener App
3.86
5.16%
-0.21
After Hours:
2.77
-1.09
-28.24%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Crexendo Inc Stock (CXDO) Price History
The historical daily chart and data for Crexendo Inc stock (CXDO), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $3.86.
- Crexendo Inc all-time high stock price is $9.90, occurred on August 25, 2020.
- The lowest Crexendo Inc stock price recorded was $1.2399 on May 15, 2023. Since then, Crexendo Inc's stock price has risen over 211.32% to $3.86 now.
- The 52-week high stock price for CXDO is $7.59, representing a 96.63% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for CXDO is $1.2399, indicating a -67.88% decrease from the current share price, occurred on May 15, 2023.
- The closing price of Crexendo Inc (CXDO) stock in the beginning of 2023 was $4.82. The stock closed the year at $1.90, a loss of over -60.58% for the year.
The table below shows more information about CXDO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $4.07 | $3.80 | $0.27 | 148,495.0 | -5.16% |
| May 09, 2024 | $4.14 | $3.87 | $0.27 | 120,493.0 | +3.30% |
| May 08, 2024 | $4.59 | $3.81 | $0.7762 | 301,044.0 | -15.27% |
| May 07, 2024 | $4.80 | $4.46 | $0.3427 | 171,372.0 | -2.11% |
| May 06, 2024 | $4.80 | $4.65 | $0.15 | 97,360.0 | +3.71% |
| May 03, 2024 | $4.75 | $4.52 | $0.23 | 74,360.0 | +2.00% |
| May 02, 2024 | $4.58 | $4.32 | $0.2599 | 52,419.0 | +3.46% |
| May 01, 2024 | $4.38 | $4.09 | $0.2912 | 77,715.0 | +6.37% |
| Apr 30, 2024 | $4.37 | $4.07 | $0.2979 | 77,574.0 | -4.23% |
| Apr 29, 2024 | $4.36 | $4.18 | $0.1799 | 64,199.0 | +1.91% |
| Apr 26, 2024 | $4.39 | $4.18 | $0.2099 | 99,115.0 | -0.95% |
| Apr 25, 2024 | $4.29 | $4.06 | $0.23 | 70,540.0 | +2.18% |
| Apr 24, 2024 | $4.31 | $4.07 | $0.24 | 104,783.0 | -3.28% |
| Apr 23, 2024 | $4.34 | $3.97 | $0.37 | 93,011.0 | +3.89% |
| Apr 22, 2024 | $4.18 | $3.96 | $0.2238 | 113,712.0 | +2.75% |
| Apr 19, 2024 | $4.31 | $4.00 | $0.3104 | 93,127.0 | -2.91% |
| Apr 18, 2024 | $4.39 | $4.10 | $0.29 | 50,972.0 | -3.51% |
| Apr 17, 2024 | $4.34 | $4.21 | $0.13 | 51,919.0 | -0.47% |
| Apr 16, 2024 | $4.50 | $4.23 | $0.27 | 103,277.0 | -2.50% |
| Apr 15, 2024 | $4.70 | $4.36 | $0.34 | 198,330.0 | -4.35% |
| Apr 12, 2024 | $4.70 | $4.53 | $0.17 | 59,707.0 | -1.92% |
Crexendo Inc Stock (CXDO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crexendo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXDO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crexendo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crexendo Inc Stock (CXDO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.80 | $3.80 | $1.00 | 1,191,753.0 | -5.39% |
| Apr, 2024 | $5.40 | $3.96 | $1.44 | 2,430,278.0 | -15.18% |
| Mar, 2024 | $6.88 | $4.44 | $2.44 | 5,540,412.0 | -13.33% |
| Feb, 2024 | $7.59 | $5.12 | $2.47 | 5,570,857.0 | -6.72% |
| Jan, 2024 | $7.18 | $4.18 | $3.00 | 5,843,213.0 | +22.68% |
Crexendo Inc Stock (CXDO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.66 | $2.94 | $2.72 | 4,003,084.0 | +64.97% |
| Nov, 2023 | $3.73 | $1.58 | $2.15 | 2,263,189.0 | +70.93% |
| Oct, 2023 | $2.08 | $1.54 | $0.54 | 524,735.0 | -18.48% |
| Sep, 2023 | $2.55 | $1.89 | $0.6599 | 1,484,249.0 | +6.03% |
| Aug, 2023 | $2.08 | $1.56 | $0.52 | 723,574.0 | +17.06% |
| Jul, 2023 | $1.89 | $1.49 | $0.40 | 266,063.0 | -3.41% |
| Jun, 2023 | $2.00 | $1.61 | $0.39 | 663,353.0 | +7.98% |
| May, 2023 | $2.01 | $1.24 | $0.7701 | 1,275,608.0 | +10.14% |
| Apr, 2023 | $1.68 | $1.28 | $0.40 | 409,358.0 | -10.31% |
| Mar, 2023 | $2.02 | $1.54 | $0.48 | 838,941.0 | -17.50% |
| Feb, 2023 | $2.15 | $1.73 | $0.4199 | 309,032.0 | +10.50% |
| Jan, 2023 | $2.00 | $1.75 | $0.25 | 274,445.0 | -4.74% |
Crexendo Inc Stock (CXDO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.21 | $1.61 | $0.599 | 817,798.0 | -9.09% |
| Nov, 2022 | $2.68 | $2.03 | $0.65 | 415,407.0 | -18.68% |
| Oct, 2022 | $2.83 | $2.22 | $0.6082 | 369,074.0 | +7.08% |
| Sep, 2022 | $3.04 | $2.23 | $0.8099 | 383,043.0 | -15.49% |
| Aug, 2022 | $3.28 | $2.62 | $0.6599 | 536,008.0 | +7.58% |
| Jul, 2022 | $3.19 | $2.49 | $0.70 | 472,229.0 | -14.84% |
| Jun, 2022 | $3.35 | $2.34 | $1.01 | 989,880.0 | +3.33% |
| May, 2022 | $3.21 | $2.10 | $1.11 | 1,276,190.0 | +4.90% |
| Apr, 2022 | $3.71 | $2.65 | $1.06 | 390,829.0 | -21.21% |
| Mar, 2022 | $4.45 | $3.55 | $0.90 | 832,555.0 | -17.31% |
| Feb, 2022 | $4.84 | $4.00 | $0.84 | 561,461.0 | +8.93% |
| Jan, 2022 | $5.18 | $3.60 | $1.58 | 746,981.0 | -19.40% |
1.35%
0.44%
Cap:
|
Volume (24h):