Free Trial

Crexendo (CXDO) Stock Chart & Stock Price History

→ What President Biden's new law means for investors (From Stansberry Research) (Ad)
Free CXDO Stock Alerts
$3.88
-0.05 (-1.27%)
(As of 10:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Crexendo Stock Price Performance

5 Day
Performance
-2.96%
1 Month
Performance
-1.75%
3 Month
Performance
-35.15%
6 Month
Performance
+59.11%
Year-To-Date
Performance
-18.97%
1 Year
Performance
+99.49%
Receive CXDO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crexendo and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

CXDO Stock Chart for Monday, May, 20, 2024

CXDO Chart by TradingView

Crexendo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.98$3.93
-1.26%		$4.18$3.88146,166 shs$104.66 million
05/16/2024$4.05$3.98
-1.73%		$4.07$3.9367,599 shs$105.98 million
05/15/2024$3.98$4.05
+1.76%		$4.08$3.9165,264 shs$107.85 million
05/14/2024$3.74$3.98
+6.42%		$4.05$3.7688,622 shs$105.99 million
05/13/2024$3.86$3.74
-3.11%		$3.97$3.65284,779 shs$99.60 million
05/10/2024$4.07$3.86
-5.16%		$4.07$3.80146,789 shs$99.20 million
05/09/2024$3.94$4.07
+3.30%		$4.14$3.87120,493 shs$104.60 million
05/08/2024$4.65$3.94
-15.27%		$4.59$3.81301,294 shs$101.26 million
05/07/2024$4.75$4.65
-2.11%		$4.80$4.46171,376 shs$119.51 million
05/06/2024$4.58$4.75
+3.71%		$4.80$4.6597,362 shs$122.08 million
05/03/2024$4.49$4.58
+2.00%		$4.75$4.5274,400 shs$117.71 million
05/02/2024$4.34$4.49
+3.46%		$4.58$4.3252,419 shs$115.39 million
05/01/2024$4.08$4.34
+6.37%		$4.38$4.0977,575 shs$111.54 million
04/30/2024$4.26$4.08
-4.23%		$4.37$4.0777,574 shs$104.86 million
04/29/2024$4.18$4.26
+1.91%		$4.36$4.1864,199 shs$109.48 million
04/26/2024$4.22$4.18
-0.95%		$4.39$4.1899,115 shs$107.43 million
04/25/2024$4.13$4.22
+2.18%		$4.29$4.0670,540 shs$108.45 million
04/24/2024$4.27$4.13
-3.28%		$4.31$4.07104,783 shs$106.14 million
04/23/2024$4.11$4.27
+3.89%		$4.34$3.9793,011 shs$109.74 million
04/22/2024$4.00$4.11
+2.75%		$4.18$3.97113,712 shs$105.63 million
04/19/2024$4.12$4.00
-2.91%		$4.31$4.0093,127 shs$102.80 million
04/18/2024$4.27$4.12
-3.51%		$4.39$4.1050,972 shs$105.88 million
04/17/2024$4.29$4.27
-0.47%		$4.34$4.2151,919 shs$109.73 million
04/16/2024$4.40$4.29
-2.50%		$4.44$4.23103,480 shs$110.25 million
04/15/2024$4.60$4.40
-4.35%		$4.69$4.36198,330 shs$113.08 million
04/12/2024$4.69$4.60
-1.92%		$4.70$4.5359,708 shs$118.21 million
04/11/2024$4.73$4.69
-0.85%		$4.76$4.53133,981 shs$120.53 million
04/10/2024$4.91$4.73
-3.67%		$5.00$4.64132,956 shs$121.56 million
04/09/2024$5.07$4.91
-3.16%		$5.20$4.85112,174 shs$126.19 million
04/08/2024$5.29$5.07
-4.16%		$5.29$4.85151,958 shs$130.30 million
04/05/2024$5.21$5.29
+1.54%		$5.40$5.0892,697 shs$135.95 million
04/04/2024$5.21$5.21$5.36$5.00188,302 shs$133.90 million
04/03/2024$4.94$5.21
+5.47%		$5.28$4.81152,511 shs$133.90 million
04/02/2024$4.77$4.94
+3.56%		$4.98$4.60175,731 shs$126.96 million
04/01/2024$4.81$4.77
-0.83%		$4.98$4.67111,875 shs$122.59 million
03/29/2024$4.81$4.81$4.92$4.59108,784 shs$123.62 million
03/28/2024$4.63$4.81
+3.89%		$4.92$4.59108,771 shs$123.62 million
03/27/2024$4.67$4.63
-0.86%		$4.68$4.44170,715 shs$118.99 million
03/26/2024$4.73$4.67
-1.27%		$4.85$4.6284,867 shs$120.02 million
03/25/2024$4.76$4.73
-0.63%		$5.00$4.63171,053 shs$121.56 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$4.84$4.76
-1.65%		$4.94$4.7199,938 shs$122.33 million
03/21/2024$4.94$4.84
-2.02%		$5.07$4.8395,479 shs$127.20 million
03/20/2024$4.91$4.94
+0.61%		$4.97$4.8099,280 shs$129.82 million
03/19/2024$4.70$4.91
+4.47%		$4.98$4.52166,011 shs$129.04 million
03/18/2024$4.84$4.70
-2.89%		$4.97$4.68151,826 shs$123.52 million
03/15/2024$4.89$4.84
-1.02%		$5.02$4.61350,880 shs$127.20 million
03/14/2024$5.27$4.89
-7.21%		$5.42$4.75383,601 shs$128.53 million
03/13/2024$5.52$5.27
-4.53%		$5.58$4.98415,668 shs$138.52 million
03/12/2024$5.62$5.52
-1.78%		$5.88$5.42388,106 shs$145.07 million
03/11/2024$5.99$5.62
-6.18%		$5.95$5.51314,644 shs$147.69 million
03/08/2024$6.43$5.99
-6.84%		$6.25$5.75555,290 shs$157.42 million
03/07/2024$5.94$6.43
+8.25%		$6.60$5.80343,436 shs$167.37 million
03/06/2024$5.36$5.94
+10.82%		$6.88$5.81959,374 shs$154.62 million
03/05/2024$5.47$5.36
-2.01%		$5.50$4.97299,792 shs$139.52 million
03/04/2024$5.72$5.47
-4.37%		$5.72$5.19207,515 shs$142.38 million
03/01/2024$5.55$5.72
+3.06%		$5.84$5.56173,168 shs$148.89 million
02/29/2024$5.38$5.55
+3.16%		$5.72$5.43127,879 shs$144.47 million
02/28/2024$5.72$5.38
-5.94%		$5.66$5.12237,387 shs$140.04 million
02/27/2024$5.62$5.72
+1.78%		$5.96$5.60243,023 shs$148.89 million
02/26/2024$5.74$5.62
-2.09%		$5.78$5.47249,362 shs$146.29 million
02/23/2024$6.14$5.74
-6.51%		$6.15$5.51285,385 shs$149.41 million
02/22/2024$5.95$6.14
+3.19%		$6.39$5.95208,583 shs$159.82 million
02/21/2024$6.06$5.95
-1.82%		$6.27$5.65237,790 shs$154.88 million
02/20/2024$7.31$6.06
-17.10%		$7.24$5.90671,596 shs$157.74 million
02/19/2024$7.31$7.31$7.59$7.07296,800 shs$190.28 million

Related Companies:
This page (NASDAQ:CXDO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press