MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CXDO — CREXENDO INC
NasdaqCREXENDO INC
$5.92
-0.01(-0.17%)
- O
- 6.03
- H
- 6.04
- L
- 5.80
- V
- 242.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.92
Period Return+33.33%
Period High$11.23
Period Low$4.24
Avg Daily Volume281.3K
Total Trading Days365
CXDO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.03 | $6.04 | $5.80 | $5.92 | $-0.01 | -0.17% | 242,730 | $5.90 | $5.80 $6.04 |
| Oct 1, 2026 | $5.90 | $6.00 | $5.82 | $5.93 | +$0.05 | +0.85% | 105,552 | $5.91 | $5.82 $6.00 |
| Sep 30, 2026 | $5.87 | $5.99 | $5.84 | $5.88 | +$0.01 | +0.17% | 150,239 | $5.90 | $5.84 $5.99 |
| Sep 29, 2026 | $5.87 | $5.88 | $5.78 | $5.87 | +$0.01 | +0.17% | 149,738 | $5.83 | $5.78 $5.88 |
| Sep 28, 2026 | $6.01 | $6.01 | $5.80 | $5.86 | $-0.23 | -3.78% | 239,199 | $5.90 | $5.80 $6.01 |
| Sep 25, 2026 | $5.87 | $6.10 | $5.78 | $6.09 | +$0.22 | +3.75% | 313,730 | $5.97 | $5.78 $6.10 |
| Sep 24, 2026 | $5.76 | $5.96 | $5.76 | $5.87 | +$0.07 | +1.21% | 163,830 | $5.88 | $5.76 $5.96 |
| Sep 23, 2026 | $5.83 | $5.92 | $5.71 | $5.80 | $-0.01 | -0.17% | 256,457 | $5.81 | $5.71 $5.92 |
| Sep 22, 2026 | $5.82 | $5.93 | $5.72 | $5.81 | +$0.02 | +0.35% | 359,961 | $5.81 | $5.72 $5.93 |
| Sep 21, 2026 | $5.71 | $5.80 | $5.67 | $5.79 | +$0.16 | +2.84% | 331,453 | $5.75 | $5.67 $5.80 |
| Sep 18, 2026 | $5.72 | $5.72 | $5.54 | $5.63 | $-0.08 | -1.40% | 806,025 | $5.62 | $5.54 $5.72 |
| Sep 17, 2026 | $5.70 | $5.77 | $5.65 | $5.71 | +$0.07 | +1.24% | 347,961 | $5.71 | $5.65 $5.77 |
| Sep 16, 2026 | $5.63 | $5.72 | $5.55 | $5.64 | +$0.01 | +0.18% | 505,022 | $5.64 | $5.55 $5.72 |
| Sep 15, 2026 | $5.71 | $5.74 | $5.56 | $5.63 | $-0.13 | -2.26% | 344,818 | $5.64 | $5.56 $5.74 |
| Sep 14, 2026 | $5.72 | $5.92 | $5.69 | $5.76 | +$0.04 | +0.70% | 283,830 | $5.80 | $5.69 $5.92 |
| Sep 11, 2026 | $5.80 | $5.83 | $5.69 | $5.72 | +$0.01 | +0.18% | 178,764 | $5.75 | $5.69 $5.83 |
| Sep 10, 2026 | $5.76 | $5.80 | $5.62 | $5.71 | $-0.09 | -1.55% | 209,546 | $5.72 | $5.62 $5.80 |
| Sep 9, 2026 | $5.82 | $5.88 | $5.79 | $5.80 | $-0.08 | -1.36% | 226,645 | $5.83 | $5.79 $5.88 |
| Sep 8, 2026 | $6.02 | $6.08 | $5.87 | $5.88 | $-0.13 | -2.16% | 244,478 | $5.91 | $5.87 $6.08 |
| Sep 4, 2026 | $5.90 | $6.03 | $5.80 | $6.01 | +$0.09 | +1.52% | 369,833 | $5.95 | $5.80 $6.03 |
| Sep 3, 2026 | $6.05 | $6.23 | $5.89 | $5.92 | $-0.01 | -0.17% | 334,367 | $5.95 | $5.89 $6.23 |
| Sep 2, 2026 | $5.91 | $6.00 | $5.84 | $5.93 | +$0.02 | +0.34% | 439,902 | $5.91 | $5.84 $6.00 |
| Sep 1, 2026 | $6.06 | $6.10 | $5.89 | $5.91 | $-0.23 | -3.75% | 333,219 | $5.97 | $5.89 $6.10 |
| Aug 31, 2026 | $6.26 | $6.30 | $6.11 | $6.14 | $-0.13 | -2.07% | 175,184 | $6.16 | $6.11 $6.30 |
| Aug 28, 2026 | $6.49 | $6.49 | $6.22 | $6.27 | $-0.15 | -2.34% | 226,834 | $6.31 | $6.22 $6.49 |
| Aug 27, 2026 | $6.45 | $6.58 | $6.36 | $6.42 | +$0.04 | +0.63% | 257,156 | $6.43 | $6.36 $6.58 |
| Aug 26, 2026 | $6.26 | $6.51 | $6.26 | $6.38 | +$0.07 | +1.11% | 212,260 | $6.39 | $6.26 $6.51 |
| Aug 25, 2026 | $6.34 | $6.43 | $6.27 | $6.31 | +$0.04 | +0.64% | 136,184 | $6.33 | $6.27 $6.43 |
| Aug 24, 2026 | $6.35 | $6.43 | $6.24 | $6.27 | $-0.12 | -1.88% | 205,489 | $6.33 | $6.24 $6.43 |
| Aug 21, 2026 | $6.33 | $6.52 | $6.15 | $6.39 | +$0.10 | +1.59% | 327,844 | $6.35 | $6.15 $6.52 |