The closing price for Crexendo (CXDO) last year was $5.23, on December 31. It was up 5.9% for the year. The latest price is $5.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $5.25 | $5.28 | $5.16 | $5.23 | 54,293 |
December 30 2024 | $5.31 | $5.37 | $5.12 | $5.24 | 140,774 |
December 27 2024 | $5.37 | $5.38 | $5.20 | $5.34 | 128,165 |
December 26 2024 | $5.29 | $5.41 | $5.21 | $5.35 | 73,269 |
December 24 2024 | $5.11 | $5.25 | $5.01 | $5.25 | 84,253 |
December 23 2024 | $5.40 | $5.40 | $5.09 | $5.12 | 113,083 |
December 20 2024 | $4.95 | $5.22 | $4.70 | $5.21 | 188,964 |
December 19 2024 | $5.17 | $5.21 | $4.85 | $4.92 | 140,429 |
December 18 2024 | $5.27 | $5.59 | $5.14 | $5.16 | 149,236 |
December 17 2024 | $5.17 | $5.46 | $5.17 | $5.30 | 126,945 |
December 16 2024 | $5.14 | $5.25 | $4.90 | $5.15 | 524,841 |
December 13 2024 | $5.15 | $5.25 | $5.00 | $5.17 | 165,363 |
December 12 2024 | $5.09 | $5.13 | $5.00 | $5.05 | 98,617 |
December 11 2024 | $5.15 | $5.20 | $5.06 | $5.12 | 95,745 |
December 10 2024 | $5.20 | $5.20 | $5.02 | $5.11 | 232,231 |
December 09 2024 | $5.18 | $5.27 | $5.03 | $5.15 | 171,746 |
December 06 2024 | $5.09 | $5.20 | $5.03 | $5.14 | 120,538 |
December 05 2024 | $5.35 | $5.40 | $5.06 | $5.10 | 268,810 |
December 04 2024 | $5.54 | $5.60 | $5.42 | $5.42 | 110,786 |
December 03 2024 | $5.49 | $5.57 | $5.37 | $5.48 | 115,803 |
December 02 2024 | $5.40 | $5.53 | $5.25 | $5.41 | 156,499 |
November 29 2024 | $5.36 | $5.53 | $5.27 | $5.38 | 143,411 |
November 27 2024 | $5.34 | $5.40 | $5.15 | $5.26 | 155,897 |
November 26 2024 | $5.19 | $5.45 | $5.18 | $5.32 | 106,337 |
November 25 2024 | $5.35 | $5.56 | $5.21 | $5.22 | 330,775 |
Daily pricing data for Crexendo dates back to 7/2/1998, and may be incomplete.
