CXDO Historical Prices
CREXENDO INC · daily open, high, low, close & volume
Trading days
250
Period high
11.23
Period low
5.35
Period change
-10.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.72 | 5.83 | 5.67 | 5.76 | +1.59% | 323,017 |
| Nov 2, 2026 | 5.91 | 5.93 | 5.65 | 5.67 | -2.07% | 207,883 |
| Oct 30, 2026 | 6.06 | 6.06 | 5.73 | 5.79 | -6.91% | 200,583 |
| Oct 29, 2026 | 6.06 | 6.22 | 5.96 | 6.22 | +1.14% | 142,975 |
| Oct 28, 2026 | 5.92 | 6.16 | 5.78 | 6.15 | +4.24% | 221,117 |
| Oct 27, 2026 | 5.90 | 5.92 | 5.82 | 5.90 | +0.68% | 167,249 |
| Oct 26, 2026 | 5.71 | 5.87 | 5.69 | 5.86 | +1.91% | 128,140 |
| Oct 23, 2026 | 5.72 | 5.92 | 5.62 | 5.75 | +0.52% | 142,032 |
| Oct 22, 2026 | 5.75 | 5.94 | 5.67 | 5.72 | -2.39% | 201,328 |
| Oct 21, 2026 | 5.93 | 5.93 | 5.78 | 5.86 | -0.34% | 225,068 |
| Oct 20, 2026 | 5.57 | 5.97 | 5.54 | 5.88 | +5.76% | 225,502 |
| Oct 19, 2026 | 5.55 | 5.59 | 5.46 | 5.56 | +1.65% | 127,599 |
| Oct 16, 2026 | 5.65 | 5.67 | 5.39 | 5.47 | -3.19% | 250,985 |
| Oct 15, 2026 | 5.40 | 5.66 | 5.35 | 5.65 | +2.73% | 179,418 |
| Oct 14, 2026 | 5.76 | 5.78 | 5.42 | 5.50 | -5.17% | 341,031 |
| Oct 13, 2026 | 5.91 | 5.97 | 5.78 | 5.80 | -1.86% | 167,448 |
| Oct 12, 2026 | 5.86 | 5.96 | 5.77 | 5.91 | +0.51% | 145,352 |
| Oct 9, 2026 | 5.92 | 5.99 | 5.84 | 5.88 | -0.68% | 142,659 |
| Oct 8, 2026 | 5.95 | 6.04 | 5.86 | 5.92 | -0.50% | 245,918 |
| Oct 7, 2026 | 5.87 | 5.99 | 5.86 | 5.95 | -0.17% | 175,959 |
| Oct 6, 2026 | 6.10 | 6.13 | 5.90 | 5.96 | -1.00% | 143,086 |
| Oct 5, 2026 | 5.96 | 6.06 | 5.91 | 6.02 | +1.69% | 217,674 |
| Oct 2, 2026 | 6.03 | 6.04 | 5.80 | 5.92 | -0.17% | 242,733 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.82 | 5.93 | +0.85% | 105,552 |
| Sep 30, 2026 | 5.87 | 5.99 | 5.84 | 5.88 | +0.17% | 150,239 |
| Sep 29, 2026 | 5.87 | 5.88 | 5.78 | 5.87 | +0.17% | 149,738 |
| Sep 28, 2026 | 6.01 | 6.01 | 5.80 | 5.86 | -3.78% | 239,163 |
| Sep 25, 2026 | 5.87 | 6.10 | 5.78 | 6.09 | +3.75% | 313,730 |
| Sep 24, 2026 | 5.76 | 5.96 | 5.76 | 5.87 | +1.21% | 163,830 |
| Sep 23, 2026 | 5.83 | 5.92 | 5.71 | 5.80 | -0.17% | 256,457 |
| Sep 22, 2026 | 5.82 | 5.93 | 5.72 | 5.81 | +0.35% | 359,961 |
| Sep 21, 2026 | 5.71 | 5.80 | 5.67 | 5.79 | +2.84% | 331,453 |
| Sep 18, 2026 | 5.72 | 5.72 | 5.54 | 5.63 | -1.40% | 806,025 |
| Sep 17, 2026 | 5.70 | 5.76 | 5.65 | 5.71 | +1.24% | 347,961 |
| Sep 16, 2026 | 5.63 | 5.72 | 5.55 | 5.64 | +0.18% | 505,022 |
| Sep 15, 2026 | 5.71 | 5.74 | 5.56 | 5.63 | -2.26% | 359,520 |
| Sep 14, 2026 | 5.72 | 5.92 | 5.69 | 5.76 | +0.70% | 289,489 |
| Sep 11, 2026 | 5.80 | 5.83 | 5.69 | 5.72 | +0.18% | 178,764 |
| Sep 10, 2026 | 5.76 | 5.80 | 5.62 | 5.71 | -1.55% | 209,546 |
| Sep 9, 2026 | 5.82 | 5.88 | 5.79 | 5.80 | -1.36% | 226,645 |
| Sep 8, 2026 | 6.02 | 6.08 | 5.87 | 5.88 | -2.16% | 244,478 |
| Sep 4, 2026 | 5.90 | 6.03 | 5.80 | 6.01 | +1.52% | 369,833 |
| Sep 3, 2026 | 6.05 | 6.23 | 5.89 | 5.92 | -0.17% | 334,367 |
| Sep 2, 2026 | 5.91 | 6.00 | 5.84 | 5.93 | -3.42% | 439,987 |
| Aug 31, 2026 | 6.26 | 6.30 | 6.11 | 6.14 | -2.07% | 175,184 |
| Aug 28, 2026 | 6.49 | 6.49 | 6.22 | 6.27 | -2.34% | 226,834 |
| Aug 27, 2026 | 6.45 | 6.58 | 6.36 | 6.42 | +0.63% | 257,156 |
| Aug 26, 2026 | 6.26 | 6.51 | 6.26 | 6.38 | +1.11% | 212,260 |
| Aug 25, 2026 | 6.34 | 6.43 | 6.27 | 6.31 | +0.64% | 136,184 |
| Aug 24, 2026 | 6.35 | 6.43 | 6.24 | 6.27 | -1.88% | 205,489 |
| Aug 21, 2026 | 6.33 | 6.52 | 6.15 | 6.39 | +1.59% | 327,844 |
| Aug 20, 2026 | 6.55 | 6.59 | 6.27 | 6.29 | -4.26% | 385,993 |
| Aug 19, 2026 | 6.59 | 6.75 | 6.51 | 6.57 | -0.15% | 215,864 |
| Aug 18, 2026 | 6.50 | 6.62 | 6.50 | 6.58 | +0.46% | 174,958 |
| Aug 17, 2026 | 6.65 | 6.66 | 6.50 | 6.55 | -1.50% | 276,118 |
| Aug 14, 2026 | 6.55 | 6.72 | 6.46 | 6.65 | +1.68% | 255,147 |
| Aug 13, 2026 | 6.50 | 6.64 | 6.46 | 6.54 | +1.08% | 384,678 |
| Aug 12, 2026 | 6.43 | 6.52 | 6.38 | 6.47 | +0.62% | 279,256 |
| Aug 11, 2026 | 6.55 | 6.59 | 6.37 | 6.43 | +2.06% | 305,321 |
| Aug 10, 2026 | 6.61 | 6.66 | 6.30 | 6.30 | -5.55% | 452,223 |
| Aug 7, 2026 | 6.55 | 6.86 | 6.46 | 6.67 | +2.77% | 580,226 |
| Aug 6, 2026 | 6.60 | 6.68 | 6.37 | 6.49 | -2.04% | 784,842 |
| Aug 5, 2026 | 7.13 | 7.29 | 6.55 | 6.63 | -11.31% | 1,001,828 |
| Aug 4, 2026 | 7.33 | 7.63 | 7.28 | 7.47 | +3.46% | 550,748 |
| Aug 3, 2026 | 7.02 | 7.27 | 7.02 | 7.22 | +4.94% | 269,161 |
| Jul 31, 2026 | 6.88 | 7.02 | 6.78 | 6.88 | +1.03% | 232,604 |
| Jul 30, 2026 | 6.70 | 6.84 | 6.60 | 6.81 | +1.95% | 269,022 |
| Jul 29, 2026 | 6.87 | 6.98 | 6.67 | 6.68 | -2.77% | 316,766 |
| Jul 28, 2026 | 6.84 | 7.00 | 6.75 | 6.87 | -0.72% | 255,807 |
| Jul 27, 2026 | 6.81 | 7.03 | 6.71 | 6.92 | +4.53% | 377,819 |
| Jul 24, 2026 | 6.71 | 6.86 | 6.56 | 6.62 | -1.05% | 718,774 |
| Jul 23, 2026 | 7.30 | 7.35 | 5.86 | 6.69 | -10.32% | 2,115,989 |
| Jul 22, 2026 | 7.80 | 7.86 | 7.27 | 7.46 | -4.36% | 459,886 |
| Jul 21, 2026 | 7.65 | 7.80 | 7.52 | 7.80 | +1.43% | 358,924 |
| Jul 20, 2026 | 7.67 | 7.98 | 7.55 | 7.69 | +0.39% | 353,238 |
| Jul 17, 2026 | 7.62 | 7.98 | 7.57 | 7.66 | -2.30% | 426,900 |
| Jul 16, 2026 | 7.82 | 7.95 | 7.46 | 7.84 | +0.00% | 505,859 |
| Jul 15, 2026 | 7.84 | 8.03 | 7.70 | 7.84 | -1.63% | 389,553 |
| Jul 14, 2026 | 8.26 | 8.39 | 7.87 | 7.97 | -2.92% | 293,437 |
| Jul 13, 2026 | 8.26 | 8.56 | 8.11 | 8.21 | -1.20% | 429,254 |
| Jul 10, 2026 | 7.96 | 8.36 | 7.96 | 8.31 | +5.06% | 378,085 |
| Jul 9, 2026 | 7.65 | 7.96 | 7.56 | 7.91 | +2.86% | 181,281 |
| Jul 8, 2026 | 7.63 | 7.87 | 7.59 | 7.69 | -2.29% | 352,611 |
| Jul 7, 2026 | 7.90 | 8.09 | 7.70 | 7.87 | +0.25% | 392,518 |
| Jul 6, 2026 | 7.60 | 8.04 | 7.54 | 7.85 | +3.02% | 419,338 |
| Jul 2, 2026 | 8.03 | 8.19 | 7.49 | 7.62 | -5.11% | 538,813 |
| Jul 1, 2026 | 7.47 | 8.20 | 7.35 | 8.03 | +7.50% | 743,804 |
| Jun 30, 2026 | 7.41 | 7.50 | 7.25 | 7.47 | +0.00% | 370,966 |
| Jun 29, 2026 | 7.33 | 7.72 | 7.31 | 7.47 | +3.32% | 531,774 |
| Jun 26, 2026 | 6.84 | 7.41 | 6.83 | 7.23 | +4.48% | 1,162,318 |
| Jun 25, 2026 | 7.20 | 7.34 | 6.83 | 6.92 | -3.49% | 439,438 |
| Jun 24, 2026 | 7.29 | 7.57 | 7.07 | 7.17 | -2.05% | 432,600 |
| Jun 23, 2026 | 6.93 | 7.43 | 6.93 | 7.32 | +4.42% | 651,246 |
| Jun 22, 2026 | 7.06 | 7.29 | 6.77 | 7.01 | -0.71% | 670,654 |
| Jun 18, 2026 | 6.93 | 7.11 | 6.53 | 7.06 | +2.02% | 886,633 |
| Jun 17, 2026 | 7.03 | 7.21 | 6.85 | 6.92 | -1.84% | 727,515 |
| Jun 16, 2026 | 7.35 | 7.57 | 7.03 | 7.05 | -5.75% | 574,897 |
| Jun 15, 2026 | 7.41 | 7.68 | 7.40 | 7.48 | +3.31% | 634,702 |
| Jun 12, 2026 | 7.50 | 7.60 | 7.18 | 7.24 | -1.50% | 685,290 |
| Jun 11, 2026 | 7.00 | 7.54 | 6.92 | 7.35 | +5.91% | 1,592,288 |
| Jun 10, 2026 | 6.78 | 7.14 | 6.73 | 6.94 | +1.76% | 605,019 |
| Jun 9, 2026 | 7.68 | 7.85 | 6.68 | 6.82 | -11.31% | 1,146,403 |
| Jun 8, 2026 | 7.86 | 7.86 | 7.42 | 7.69 | +1.59% | 592,265 |
| Jun 5, 2026 | 8.83 | 8.83 | 7.50 | 7.57 | -15.18% | 1,516,570 |
| Jun 4, 2026 | 9.03 | 9.29 | 8.85 | 8.93 | -2.78% | 471,318 |
| Jun 3, 2026 | 10.00 | 10.04 | 9.10 | 9.18 | -8.47% | 897,350 |
| Jun 2, 2026 | 10.34 | 10.47 | 9.85 | 10.03 | -4.20% | 1,450,986 |
| Jun 1, 2026 | 9.88 | 11.23 | 9.80 | 10.47 | +5.97% | 3,312,989 |
| May 29, 2026 | 10.10 | 10.20 | 9.70 | 9.88 | -0.75% | 586,698 |
| May 28, 2026 | 9.80 | 10.02 | 9.47 | 9.96 | +1.79% | 418,758 |
| May 27, 2026 | 9.76 | 9.98 | 9.35 | 9.78 | +0.31% | 455,407 |
| May 26, 2026 | 9.76 | 10.04 | 9.61 | 9.75 | +1.46% | 1,313,445 |
| May 22, 2026 | 9.62 | 9.88 | 9.55 | 9.61 | +0.10% | 367,820 |
| May 21, 2026 | 9.59 | 9.76 | 9.25 | 9.60 | -0.10% | 313,904 |
| May 20, 2026 | 9.72 | 9.79 | 9.35 | 9.61 | -1.08% | 213,936 |
| May 19, 2026 | 9.58 | 9.90 | 9.06 | 9.71 | +0.57% | 361,690 |
| May 18, 2026 | 9.90 | 9.90 | 9.28 | 9.66 | -2.33% | 610,936 |
| May 15, 2026 | 9.45 | 9.90 | 9.36 | 9.89 | +2.81% | 438,058 |
| May 14, 2026 | 9.38 | 9.89 | 9.20 | 9.62 | +3.00% | 391,444 |
| May 13, 2026 | 9.15 | 9.37 | 8.83 | 9.34 | +1.97% | 301,964 |
| May 12, 2026 | 9.53 | 9.53 | 9.04 | 9.16 | -3.27% | 314,969 |
| May 11, 2026 | 9.31 | 9.50 | 9.00 | 9.47 | +1.18% | 554,536 |
| May 8, 2026 | 9.13 | 9.52 | 8.50 | 9.36 | -4.29% | 957,523 |
| May 7, 2026 | 9.78 | 9.84 | 9.18 | 9.78 | +0.41% | 515,989 |
| May 6, 2026 | 8.90 | 9.78 | 8.85 | 9.74 | +17.21% | 1,166,293 |
| May 5, 2026 | 8.25 | 8.90 | 8.16 | 8.31 | +1.71% | 775,292 |
| May 4, 2026 | 7.88 | 8.40 | 7.81 | 8.17 | +8.36% | 840,096 |
| May 1, 2026 | 6.65 | 7.80 | 6.62 | 7.54 | +15.29% | 1,135,146 |
| Apr 30, 2026 | 6.55 | 6.65 | 6.42 | 6.54 | -0.30% | 139,736 |
| Apr 29, 2026 | 6.73 | 6.76 | 6.54 | 6.56 | -3.53% | 96,062 |
| Apr 28, 2026 | 6.71 | 6.91 | 6.66 | 6.80 | +0.89% | 83,281 |
| Apr 27, 2026 | 6.81 | 6.94 | 6.69 | 6.74 | -1.17% | 122,991 |
| Apr 24, 2026 | 6.60 | 6.85 | 6.51 | 6.82 | +3.49% | 89,966 |
| Apr 23, 2026 | 6.61 | 6.76 | 6.49 | 6.59 | -1.64% | 149,574 |
| Apr 22, 2026 | 6.63 | 6.71 | 6.61 | 6.70 | +1.82% | 92,702 |
| Apr 21, 2026 | 6.71 | 6.87 | 6.58 | 6.58 | -1.94% | 73,517 |
| Apr 20, 2026 | 6.54 | 6.81 | 6.54 | 6.71 | +1.51% | 107,809 |
| Apr 17, 2026 | 6.50 | 6.67 | 6.50 | 6.61 | +2.16% | 124,134 |
| Apr 16, 2026 | 6.42 | 6.48 | 6.38 | 6.47 | +0.94% | 91,253 |
| Apr 15, 2026 | 6.21 | 6.47 | 6.13 | 6.41 | +3.55% | 98,290 |
| Apr 14, 2026 | 6.16 | 6.28 | 6.13 | 6.19 | +0.98% | 86,034 |
| Apr 13, 2026 | 5.94 | 6.20 | 5.92 | 6.13 | +3.20% | 133,332 |
| Apr 10, 2026 | 6.17 | 6.20 | 5.82 | 5.94 | -2.62% | 316,205 |
| Apr 9, 2026 | 6.34 | 6.34 | 6.05 | 6.10 | -4.39% | 164,441 |
| Apr 8, 2026 | 6.65 | 6.66 | 6.33 | 6.38 | -0.16% | 89,788 |
| Apr 7, 2026 | 6.29 | 6.46 | 6.25 | 6.39 | +1.43% | 152,669 |
| Apr 6, 2026 | 6.18 | 6.38 | 6.18 | 6.30 | +1.78% | 92,005 |
| Apr 2, 2026 | 6.09 | 6.29 | 6.02 | 6.19 | -0.48% | 116,591 |
| Apr 1, 2026 | 6.27 | 6.38 | 6.19 | 6.22 | +0.81% | 134,879 |
| Mar 31, 2026 | 6.11 | 6.26 | 6.00 | 6.17 | +3.01% | 112,281 |
| Mar 30, 2026 | 6.23 | 6.23 | 5.89 | 5.99 | -2.76% | 143,771 |
| Mar 27, 2026 | 6.28 | 6.29 | 6.05 | 6.16 | -3.14% | 124,841 |
| Mar 26, 2026 | 6.43 | 6.59 | 6.27 | 6.36 | -1.85% | 186,566 |
| Mar 25, 2026 | 6.40 | 6.50 | 6.30 | 6.48 | +3.02% | 122,424 |
| Mar 24, 2026 | 6.50 | 6.50 | 6.27 | 6.29 | -3.68% | 113,863 |
| Mar 23, 2026 | 6.40 | 6.63 | 6.32 | 6.53 | +4.65% | 138,553 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.10 | 6.24 | -1.89% | 274,103 |
| Mar 19, 2026 | 6.44 | 6.52 | 6.20 | 6.36 | -2.90% | 193,256 |
| Mar 18, 2026 | 6.61 | 6.75 | 6.47 | 6.55 | -1.65% | 159,069 |
| Mar 17, 2026 | 6.59 | 6.83 | 6.59 | 6.66 | +2.15% | 179,575 |
| Mar 16, 2026 | 6.41 | 6.76 | 6.41 | 6.52 | +2.03% | 209,521 |
| Mar 13, 2026 | 6.52 | 6.65 | 6.31 | 6.39 | -1.39% | 238,325 |
| Mar 12, 2026 | 6.71 | 6.82 | 6.45 | 6.48 | -4.57% | 162,070 |
| Mar 11, 2026 | 6.83 | 7.03 | 6.64 | 6.79 | -0.59% | 218,975 |
| Mar 10, 2026 | 6.95 | 7.10 | 6.79 | 6.83 | -1.59% | 293,118 |
| Mar 9, 2026 | 6.86 | 7.19 | 6.63 | 6.94 | -1.70% | 381,165 |
| Mar 6, 2026 | 6.79 | 7.18 | 6.64 | 7.06 | +2.62% | 340,034 |
| Mar 5, 2026 | 6.40 | 6.89 | 6.40 | 6.88 | +6.34% | 381,883 |
| Mar 4, 2026 | 6.30 | 6.62 | 5.92 | 6.47 | -0.31% | 428,630 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.49 | +1.25% | 377,659 |
| Mar 2, 2026 | 5.89 | 6.49 | 5.85 | 6.41 | +9.76% | 352,979 |
| Feb 27, 2026 | 5.88 | 6.07 | 5.79 | 5.84 | -1.85% | 164,577 |
| Feb 26, 2026 | 5.88 | 6.04 | 5.83 | 5.95 | +1.88% | 194,458 |
| Feb 25, 2026 | 5.73 | 6.08 | 5.68 | 5.84 | +2.82% | 163,826 |
| Feb 24, 2026 | 5.58 | 5.78 | 5.58 | 5.68 | +1.43% | 76,384 |
| Feb 23, 2026 | 5.75 | 5.82 | 5.57 | 5.60 | -4.92% | 217,959 |
| Feb 20, 2026 | 5.85 | 5.92 | 5.55 | 5.89 | -1.67% | 305,437 |
| Feb 19, 2026 | 6.11 | 6.19 | 5.89 | 5.99 | -3.39% | 109,137 |
| Feb 18, 2026 | 6.06 | 6.34 | 6.00 | 6.20 | +2.82% | 101,310 |
| Feb 17, 2026 | 6.21 | 6.30 | 6.00 | 6.03 | -4.13% | 152,795 |
| Feb 13, 2026 | 6.10 | 6.34 | 6.08 | 6.29 | +3.97% | 72,742 |
| Feb 12, 2026 | 6.30 | 6.40 | 6.02 | 6.05 | -3.82% | 178,043 |
| Feb 11, 2026 | 6.56 | 6.56 | 6.19 | 6.29 | -1.72% | 123,206 |
| Feb 10, 2026 | 6.35 | 6.60 | 6.12 | 6.40 | +1.27% | 102,869 |
| Feb 9, 2026 | 6.53 | 6.55 | 6.30 | 6.32 | -3.22% | 191,631 |
| Feb 6, 2026 | 6.34 | 6.67 | 6.34 | 6.53 | +4.56% | 99,592 |
| Feb 5, 2026 | 6.17 | 6.39 | 6.10 | 6.25 | -0.40% | 139,278 |
| Feb 4, 2026 | 6.42 | 6.58 | 6.08 | 6.27 | -6.14% | 348,529 |
| Feb 3, 2026 | 7.34 | 7.34 | 6.50 | 6.68 | -8.62% | 299,106 |
| Feb 2, 2026 | 6.93 | 7.47 | 6.93 | 7.31 | +4.43% | 129,781 |
| Jan 30, 2026 | 6.87 | 7.12 | 6.87 | 7.00 | +0.00% | 137,017 |
| Jan 29, 2026 | 6.88 | 7.06 | 6.71 | 7.00 | +1.74% | 102,501 |
| Jan 28, 2026 | 7.20 | 7.23 | 6.80 | 6.88 | -3.23% | 164,716 |
| Jan 27, 2026 | 7.27 | 7.45 | 7.06 | 7.11 | -2.20% | 143,073 |
| Jan 26, 2026 | 7.42 | 7.49 | 6.95 | 7.27 | -2.42% | 259,663 |
| Jan 23, 2026 | 7.57 | 7.59 | 7.39 | 7.45 | -0.67% | 120,892 |
| Jan 22, 2026 | 7.36 | 7.80 | 7.34 | 7.50 | +2.88% | 218,091 |
| Jan 21, 2026 | 7.04 | 7.29 | 6.96 | 7.29 | +4.59% | 125,183 |
| Jan 20, 2026 | 7.05 | 7.20 | 6.90 | 6.97 | -3.99% | 162,416 |
| Jan 16, 2026 | 7.38 | 7.44 | 7.19 | 7.26 | -1.63% | 165,562 |
| Jan 15, 2026 | 7.14 | 7.49 | 7.12 | 7.38 | +2.93% | 181,325 |
| Jan 14, 2026 | 6.99 | 7.35 | 6.99 | 7.17 | +2.43% | 146,942 |
| Jan 13, 2026 | 6.85 | 7.05 | 6.80 | 7.00 | +2.79% | 132,714 |
| Jan 12, 2026 | 6.71 | 6.85 | 6.71 | 6.81 | +1.34% | 110,297 |
| Jan 9, 2026 | 6.61 | 6.79 | 6.50 | 6.72 | +2.28% | 123,826 |
| Jan 8, 2026 | 6.58 | 6.68 | 6.56 | 6.57 | -0.45% | 43,672 |
| Jan 7, 2026 | 6.57 | 6.65 | 6.46 | 6.60 | +0.30% | 68,413 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.56 | 6.58 | -2.95% | 133,700 |
| Jan 5, 2026 | 6.71 | 6.88 | 6.65 | 6.78 | +2.26% | 129,285 |
| Jan 2, 2026 | 6.51 | 6.83 | 6.42 | 6.63 | +2.47% | 119,159 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.42 | 6.47 | -2.12% | 79,041 |
| Dec 30, 2025 | 6.51 | 6.65 | 6.40 | 6.61 | +1.54% | 124,051 |
| Dec 29, 2025 | 6.40 | 6.60 | 6.40 | 6.51 | +0.77% | 102,733 |
| Dec 26, 2025 | 6.62 | 6.66 | 6.42 | 6.46 | -2.12% | 84,661 |
| Dec 24, 2025 | 6.60 | 6.92 | 6.53 | 6.60 | +0.00% | 77,530 |
| Dec 23, 2025 | 6.66 | 6.78 | 6.59 | 6.60 | -1.05% | 89,461 |
| Dec 22, 2025 | 6.96 | 7.02 | 6.66 | 6.67 | -3.75% | 111,582 |
| Dec 19, 2025 | 6.94 | 7.07 | 6.88 | 6.93 | +0.14% | 398,746 |
| Dec 18, 2025 | 6.86 | 6.96 | 6.76 | 6.92 | +3.13% | 105,317 |
| Dec 17, 2025 | 6.79 | 6.88 | 6.65 | 6.71 | -0.45% | 67,484 |
| Dec 16, 2025 | 6.53 | 6.78 | 6.53 | 6.74 | +2.59% | 63,565 |
| Dec 15, 2025 | 6.96 | 7.00 | 6.54 | 6.57 | -4.78% | 146,840 |
| Dec 12, 2025 | 6.96 | 7.00 | 6.70 | 6.90 | -1.00% | 249,349 |
| Dec 11, 2025 | 6.95 | 7.04 | 6.78 | 6.97 | -0.14% | 131,472 |
| Dec 10, 2025 | 6.88 | 7.05 | 6.77 | 6.98 | +1.75% | 197,112 |
| Dec 9, 2025 | 6.84 | 6.93 | 6.81 | 6.86 | +0.29% | 86,009 |
| Dec 8, 2025 | 6.64 | 6.94 | 6.60 | 6.84 | +3.01% | 182,875 |
| Dec 5, 2025 | 6.72 | 6.88 | 6.63 | 6.64 | -1.04% | 85,428 |
| Dec 4, 2025 | 6.75 | 6.81 | 6.54 | 6.71 | -0.59% | 120,840 |
| Dec 3, 2025 | 6.67 | 6.76 | 6.60 | 6.75 | +0.90% | 121,942 |
| Dec 2, 2025 | 6.79 | 6.82 | 6.65 | 6.69 | +0.15% | 106,744 |
| Dec 1, 2025 | 6.90 | 6.93 | 6.66 | 6.68 | -4.30% | 177,438 |
| Nov 28, 2025 | 6.92 | 6.98 | 6.88 | 6.98 | +1.75% | 96,615 |
| Nov 26, 2025 | 7.11 | 7.28 | 6.82 | 6.86 | -1.44% | 403,247 |
| Nov 25, 2025 | 6.42 | 7.18 | 6.42 | 6.96 | +7.74% | 951,985 |
| Nov 24, 2025 | 6.05 | 6.55 | 6.05 | 6.46 | +7.31% | 353,088 |
| Nov 21, 2025 | 5.85 | 6.15 | 5.68 | 6.02 | +3.26% | 196,463 |
| Nov 20, 2025 | 6.15 | 6.25 | 5.80 | 5.83 | -3.32% | 152,050 |
| Nov 19, 2025 | 6.20 | 6.26 | 6.01 | 6.03 | -2.58% | 175,298 |
| Nov 18, 2025 | 6.41 | 6.44 | 6.16 | 6.19 | -4.03% | 166,290 |
| Nov 17, 2025 | 6.78 | 6.79 | 6.41 | 6.45 | -5.29% | 197,215 |
| Nov 14, 2025 | 6.75 | 6.89 | 6.51 | 6.81 | +0.44% | 289,346 |
| Nov 13, 2025 | 7.35 | 7.44 | 6.71 | 6.78 | -8.25% | 203,024 |
| Nov 12, 2025 | 7.47 | 7.55 | 7.26 | 7.39 | -1.20% | 301,810 |
| Nov 11, 2025 | 7.19 | 7.65 | 7.19 | 7.48 | +3.89% | 537,016 |
| Nov 10, 2025 | 6.96 | 7.32 | 6.87 | 7.20 | +8.11% | 373,389 |
| Nov 7, 2025 | 6.75 | 6.75 | 6.41 | 6.66 | -1.33% | 212,720 |
| Nov 6, 2025 | 6.87 | 6.98 | 6.43 | 6.75 | -1.32% | 268,319 |
| Nov 5, 2025 | 6.67 | 7.29 | 6.53 | 6.84 | +5.88% | 478,362 |
| Nov 4, 2025 | 6.82 | 6.85 | 6.44 | 6.46 | -7.45% | 202,737 |
Daily open, high, low, close and volume for CREXENDO INC (CXDO). Showing 250 trading days. Unadjusted prices.