Stockscreener 앱 받기
6.46
1.57%
0.10
시간 외 거래:
2.77
-3.69
-57.12%
Crexendo Inc 주식 (CXDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $6.57 | $6.25 | $0.315 | 253,366.0 | +1.57% |
| 2025-07-01 | $6.41 | $6.01 | $0.40 | 381,729.0 | +4.78% |
| 2025-06-30 | $6.18 | $6.00 | $0.185 | 216,003.0 | +0.83% |
| 2025-06-27 | $6.09 | $5.84 | $0.25 | 1,949,023.0 | +1.01% |
| 2025-06-26 | $5.98 | $5.67 | $0.31 | 165,676.0 | +3.65% |
| 2025-06-25 | $6.04 | $5.71 | $0.33 | 188,128.0 | -0.52% |
| 2025-06-24 | $5.85 | $5.33 | $0.52 | 252,824.0 | +8.85% |
| 2025-06-23 | $5.35 | $5.18 | $0.1713 | 137,733.0 | +1.14% |
| 2025-06-20 | $5.42 | $5.20 | $0.22 | 223,988.0 | -0.76% |
| 2025-06-18 | $5.43 | $5.29 | $0.14 | 153,737.0 | -0.19% |
| 2025-06-17 | $5.43 | $5.21 | $0.22 | 129,844.0 | -1.12% |
| 2025-06-16 | $5.49 | $5.31 | $0.1799 | 202,820.0 | +4.28% |
| 2025-06-13 | $5.45 | $5.13 | $0.3199 | 174,159.0 | -6.55% |
| 2025-06-12 | $5.55 | $5.41 | $0.1424 | 105,186.0 | -0.72% |
| 2025-06-11 | $5.64 | $5.52 | $0.125 | 81,127.0 | -0.54% |
| 2025-06-10 | $5.74 | $5.52 | $0.216 | 121,006.0 | -1.94% |
| 2025-06-09 | $5.86 | $5.68 | $0.18 | 230,761.0 | -0.35% |
| 2025-06-06 | $5.75 | $5.57 | $0.185 | 115,952.0 | +3.45% |
| 2025-06-05 | $5.66 | $5.50 | $0.16 | 122,486.0 | -0.72% |
| 2025-06-04 | $5.61 | $5.47 | $0.13 | 87,021.0 | +1.83% |
| 2025-06-03 | $5.47 | $5.30 | $0.17 | 171,986.0 | +2.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.57 | $6.01 | $0.555 | 888,461.0 | +6.43% |
| 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% |
Crexendo Inc 주식 (CXDO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.20%
0.19%
자본화:
|
볼륨(24시간):