Stockscreener 앱 받기
6.46
7.45%
-0.52
Crexendo Inc 주식 (CXDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.85 | $6.44 | $0.41 | 201,219.0 | -7.45% |
| 2025-11-03 | $6.99 | $6.51 | $0.4799 | 249,348.0 | +7.88% |
| 2025-10-31 | $6.60 | $6.31 | $0.2899 | 280,942.0 | +0.62% |
| 2025-10-30 | $6.49 | $6.24 | $0.25 | 64,410.0 | +2.88% |
| 2025-10-29 | $6.52 | $6.18 | $0.34 | 88,817.0 | -2.50% |
| 2025-10-28 | $6.49 | $6.26 | $0.23 | 56,827.0 | +1.10% |
| 2025-10-27 | $6.50 | $6.29 | $0.2018 | 51,167.0 | -0.94% |
| 2025-10-24 | $6.50 | $6.37 | $0.125 | 53,091.0 | +0.79% |
| 2025-10-23 | $6.36 | $6.20 | $0.1549 | 47,101.0 | +1.44% |
| 2025-10-22 | $6.26 | $6.00 | $0.26 | 111,027.0 | +0.97% |
| 2025-10-21 | $6.29 | $6.04 | $0.2499 | 39,699.0 | +1.14% |
| 2025-10-20 | $6.29 | $5.97 | $0.319 | 52,411.0 | +3.37% |
| 2025-10-17 | $6.01 | $5.86 | $0.15 | 124,753.0 | -2.63% |
| 2025-10-16 | $6.21 | $6.00 | $0.21 | 55,489.0 | -1.46% |
| 2025-10-15 | $6.30 | $6.08 | $0.2199 | 98,032.0 | +2.49% |
| 2025-10-14 | $6.17 | $5.99 | $0.175 | 75,043.0 | -2.58% |
| 2025-10-13 | $6.23 | $6.02 | $0.21 | 113,753.0 | +4.92% |
| 2025-10-10 | $6.31 | $5.86 | $0.4499 | 189,523.0 | -6.05% |
| 2025-10-09 | $6.39 | $6.24 | $0.15 | 53,074.0 | -1.72% |
| 2025-10-08 | $6.47 | $6.34 | $0.13 | 64,619.0 | +1.91% |
| 2025-10-07 | $6.47 | $6.11 | $0.36 | 115,751.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.99 | $6.44 | $0.55 | 651,786.0 | -0.15% |
| 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% |
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% |
0.27%
자본화:
|
볼륨(24시간):