Dark

CXDO
CREXENDO INC
stock NASDAQ

At Close

Aug 5, 2026 3:59:54 PM EDT

6.62USD-11.379%(-0.85)1,001,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

7.12USD-4.685%(-0.35)2,515

After-hours

Aug 5, 2026 4:55:30 PM EDT

6.65USD+0.455%(+0.03)2,239

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	7.1300	7.288100	6.5500	6.6250	-11.312%	1,001,828	0.000%
2026-08-04	7.3300	7.625000	7.2800	7.4700	+3.463%	550,748	-11.312%
2026-08-03	7.0200	7.270000	7.0200	7.2200	+4.942%	269,161	-8.241%
2026-07-31	6.8800	7.020000	6.7801	6.8800	+1.028%	233,824	-3.706%
2026-07-30	6.7000	6.840000	6.6000	6.8100	+1.946%	269,022	-2.717%
2026-07-29	6.8700	6.980000	6.6650	6.6800	-2.766%	316,766	-0.823%
2026-07-28	6.8400	7.000000	6.7500	6.8700	-0.723%	255,807	-3.566%
2026-07-27	6.8100	7.026500	6.7101	6.9200	+4.532%	377,819	-4.263%
2026-07-24	6.7100	6.860000	6.5600	6.6200	-1.046%	718,774	+0.076%
2026-07-23	7.3000	7.350000	5.8600	6.6900	-10.322%	2,115,990	-0.972%
2026-07-22	7.8000	7.858500	7.2700	7.4600	-4.359%	459,887	-11.193%
2026-07-21	7.6500	7.800000	7.5200	7.8000	+1.430%	358,924	-15.064%
2026-07-20	7.6700	7.980000	7.5550	7.6900	+0.392%	353,238	-13.849%
2026-07-17	7.6200	7.980000	7.5700	7.6600	-2.296%	426,900	-13.512%
2026-07-16	7.8200	7.950000	7.4560	7.8400	0.000%	505,859	-15.497%
2026-07-15	7.8400	8.030000	7.7000	7.8400	-1.631%	389,553	-15.497%
2026-07-14	8.2600	8.388477	7.8700	7.9700	-2.923%	293,437	-16.876%
2026-07-13	8.2600	8.560000	8.1100	8.2100	-1.203%	429,254	-19.306%
2026-07-10	7.9600	8.360000	7.9600	8.3100	+5.057%	378,085	-20.277%
2026-07-09	7.6500	7.960000	7.5600	7.9100	+2.861%	181,281	-16.245%
2026-07-08	7.6300	7.869900	7.5900	7.6900	-2.287%	352,611	-13.849%
2026-07-07	7.9000	8.090000	7.7000	7.8700	+0.255%	392,518	-15.820%
2026-07-06	7.6000	8.040000	7.5350	7.8500	+3.018%	419,338	-15.605%
2026-07-02	8.0300	8.190000	7.4850	7.6200	-5.106%	538,813	-13.058%
2026-07-01	7.4700	8.200000	7.3531	8.0300	+7.497%	743,804	-17.497%
2026-06-30	7.4100	7.500000	7.2518	7.4700	0.000%	370,966	-11.312%
2026-06-29	7.3300	7.720000	7.3100	7.4700	+3.320%	531,774	-11.312%
2026-06-26	6.8400	7.410000	6.8300	7.2300	+4.480%	1,162,318	-8.368%
2026-06-25	7.2000	7.340000	6.8300	6.9200	-3.487%	439,438	-4.263%
2026-06-24	7.2900	7.570000	7.0700	7.1700	-2.049%	432,600	-7.601%
2026-06-23	6.9300	7.430000	6.9300	7.3200	+4.422%	651,246	-9.495%
2026-06-22	7.0600	7.295000	6.7700	7.0100	-0.708%	670,654	-5.492%
2026-06-18	6.9300	7.110000	6.5300	7.0600	+2.023%	886,633	-6.161%
2026-06-17	7.0300	7.210000	6.8500	6.9200	-1.844%	727,515	-4.263%
2026-06-16	7.3500	7.570000	7.0300	7.0500	-5.749%	574,897	-6.028%
2026-06-15	7.4100	7.680000	7.4001	7.4800	+3.315%	634,702	-11.430%
2026-06-12	7.5000	7.599148	7.1800	7.2400	-1.497%	685,290	-8.494%
2026-06-11	7.0000	7.539700	6.9200	7.3500	+5.908%	1,592,288	-9.864%
2026-06-10	6.7800	7.140000	6.7300	6.9400	+1.760%	605,019	-4.539%
2026-06-09	7.6800	7.850000	6.6800	6.8200	-11.313%	1,146,403	-2.859%
2026-06-08	7.8600	7.860000	7.4200	7.6900	+1.585%	592,265	-13.849%
2026-06-05	8.8300	8.830000	7.5000	7.5700	-15.182%	1,516,570	-12.483%
2026-06-04	9.0300	9.290000	8.8500	8.9250	-2.778%	471,318	-25.770%
2026-06-03	10.0000	10.040000	9.1000	9.1800	-8.475%	897,350	-27.832%
2026-06-02	10.3400	10.470000	9.8520	10.0300	-4.202%	1,450,986	-33.948%
2026-06-01	9.8800	11.230000	9.8000	10.4700	+5.972%	3,312,989	-36.724%
2026-05-29	10.1000	10.200000	9.7000	9.8800	-0.753%	586,698	-32.945%
2026-05-28	9.8000	10.020000	9.4700	9.9550	+1.789%	418,758	-33.451%
2026-05-27	9.7600	9.980000	9.3500	9.7800	+0.308%	455,407	-32.260%
2026-05-26	9.7550	10.040000	9.6100	9.7500	+1.457%	1,313,445	-32.051%
2026-05-22	9.6200	9.880000	9.5500	9.6100	+0.104%	367,820	-31.061%
2026-05-21	9.5900	9.755000	9.2501	9.6000	-0.104%	313,904	-30.990%
2026-05-20	9.7200	9.790000	9.3460	9.6100	-1.081%	213,936	-31.061%
2026-05-19	9.5800	9.900000	9.0600	9.7150	+0.569%	361,690	-31.806%
2026-05-18	9.9000	9.900000	9.2800	9.6600	-2.326%	610,936	-31.418%
2026-05-15	9.4500	9.900000	9.3600	9.8900	+2.807%	438,058	-33.013%
2026-05-14	9.3800	9.890000	9.2000	9.6200	+2.998%	391,444	-31.133%
2026-05-13	9.1500	9.367000	8.8300	9.3400	+1.965%	301,964	-29.069%
2026-05-12	9.5300	9.530000	9.0400	9.1600	-3.273%	314,969	-27.675%
2026-05-11	9.3100	9.500000	9.0000	9.4700	+1.175%	554,536	-30.042%
2026-05-08	9.1350	9.524900	8.5000	9.3600	-4.294%	957,523	-29.220%
2026-05-07	9.7750	9.840000	9.1800	9.7800	+0.411%	515,989	-32.260%
2026-05-06	8.9000	9.780000	8.8500	9.7400	+17.208%	1,166,293	-31.982%
2026-05-05	8.2500	8.900000	8.1600	8.3100	+1.714%	775,292	-20.277%
2026-05-04	7.8750	8.400000	7.8101	8.1700	+8.355%	840,096	-18.911%
2026-05-01	6.6500	7.796200	6.6200	7.5400	+15.291%	1,135,146	-12.135%
2026-04-30	6.5500	6.650000	6.4150	6.5400	-0.305%	139,736	+1.300%
2026-04-29	6.7300	6.760000	6.5350	6.5600	-3.529%	96,062	+0.991%
2026-04-28	6.7100	6.905000	6.6600	6.8000	+0.890%	83,281	-2.574%
2026-04-27	6.8100	6.940000	6.6900	6.7400	-1.173%	122,991	-1.706%
2026-04-24	6.6000	6.850000	6.5100	6.8200	+3.490%	89,966	-2.859%
2026-04-23	6.6100	6.760000	6.4900	6.5900	-1.642%	149,574	+0.531%
2026-04-22	6.6300	6.715000	6.6101	6.7000	+1.824%	92,702	-1.119%
2026-04-21	6.7100	6.870000	6.5750	6.5800	-1.937%	73,517	+0.684%
2026-04-20	6.5400	6.810000	6.5400	6.7100	+1.513%	107,809	-1.267%
2026-04-17	6.5000	6.670000	6.5000	6.6100	+2.164%	124,134	+0.227%
2026-04-16	6.4200	6.480000	6.3850	6.4700	+0.936%	91,253	+2.396%
2026-04-15	6.2100	6.470000	6.1300	6.4100	+3.554%	98,290	+3.354%
2026-04-14	6.1600	6.280000	6.1300	6.1900	+0.979%	86,034	+7.027%
2026-04-13	5.9400	6.200000	5.9200	6.1300	+3.199%	133,332	+8.075%
2026-04-10	6.1700	6.197200	5.8200	5.9400	-2.623%	316,205	+11.532%
2026-04-09	6.3400	6.340000	6.0500	6.1000	-4.389%	164,441	+8.607%
2026-04-08	6.6500	6.660000	6.3265	6.3800	-0.156%	89,788	+3.840%
2026-04-07	6.2900	6.455000	6.2500	6.3900	+1.429%	152,669	+3.678%
2026-04-06	6.1800	6.375000	6.1800	6.3000	+1.777%	92,005	+5.159%
2026-04-02	6.0900	6.290000	6.0213	6.1900	-0.482%	116,591	+7.027%
2026-04-01	6.2700	6.375000	6.1900	6.2200	+0.810%	134,879	+6.511%
2026-03-31	6.1100	6.260000	6.0000	6.1700	+3.005%	112,281	+7.374%
2026-03-30	6.2300	6.230000	5.8900	5.9900	-2.760%	143,771	+10.601%
2026-03-27	6.2800	6.290000	6.0500	6.1600	-3.145%	124,841	+7.549%
2026-03-26	6.4300	6.589900	6.2700	6.3600	-1.852%	186,566	+4.167%
2026-03-25	6.4000	6.499900	6.3001	6.4800	+3.021%	122,424	+2.238%
2026-03-24	6.5000	6.500000	6.2700	6.2900	-3.675%	113,863	+5.326%
2026-03-23	6.4000	6.630000	6.3200	6.5300	+4.647%	138,553	+1.455%
2026-03-20	6.3600	6.360000	6.1000	6.2400	-1.887%	274,103	+6.170%
2026-03-19	6.4400	6.520000	6.2000	6.3600	-2.901%	193,256	+4.167%
2026-03-18	6.6100	6.750000	6.4700	6.5500	-1.652%	159,069	+1.145%
2026-03-17	6.5900	6.830000	6.5900	6.6600	+2.147%	179,575	-0.526%
2026-03-16	6.4100	6.760000	6.4100	6.5200	+2.034%	209,521	+1.610%
2026-03-13	6.5200	6.650000	6.3100	6.3900	-1.389%	238,325	+3.678%
2026-03-12	6.7100	6.820000	6.4450	6.4800	-4.566%	162,070	+2.238%
2026-03-11	6.8300	7.030000	6.6400	6.7900	-0.586%	218,975	-2.430%
2026-03-10	6.9500	7.100000	6.7850	6.8300	-1.585%	293,118	-3.001%
2026-03-09	6.8600	7.190000	6.6301	6.9400	-1.700%	381,165	-4.539%
2026-03-06	6.7900	7.180000	6.6400	7.0600	+2.616%	340,034	-6.161%
2026-03-05	6.4000	6.890000	6.4000	6.8800	+6.337%	381,883	-3.706%
2026-03-04	6.3000	6.620000	5.9200	6.4700	-0.308%	428,630	+2.396%
2026-03-03	6.4100	6.647000	6.2500	6.4900	+1.248%	377,659	+2.080%
2026-03-02	5.8900	6.490000	5.8500	6.4100	+9.760%	352,763	+3.354%
2026-02-27	5.8800	6.067900	5.7900	5.8400	-1.849%	164,577	+13.442%
2026-02-26	5.8800	6.039900	5.8300	5.9500	+1.884%	194,458	+11.345%
2026-02-25	5.7300	6.079900	5.6850	5.8400	+2.817%	163,826	+13.442%
2026-02-24	5.5800	5.778000	5.5800	5.6800	+1.429%	76,384	+16.637%
2026-02-23	5.7500	5.820000	5.5700	5.6000	-4.924%	217,959	+18.304%
2026-02-20	5.8500	5.920000	5.5500	5.8900	-1.669%	305,437	+12.479%
2026-02-19	6.1100	6.190000	5.8902	5.9900	-3.387%	108,724	+10.601%
2026-02-18	6.0600	6.340000	6.0000	6.2000	+2.819%	101,310	+6.855%
2026-02-17	6.2100	6.300000	6.0000	6.0300	-4.134%	152,795	+9.867%
2026-02-13	6.1000	6.340000	6.0800	6.2900	+3.967%	72,742	+5.326%
2026-02-12	6.3000	6.400000	6.0200	6.0500	-3.816%	178,042	+9.504%
2026-02-11	6.5600	6.560000	6.1900	6.2900	-1.719%	123,196	+5.326%
2026-02-10	6.3500	6.600000	6.1200	6.4000	+1.266%	102,869	+3.516%
2026-02-09	6.5300	6.554200	6.3000	6.3200	-3.216%	189,966	+4.826%
2026-02-06	6.3400	6.669900	6.3400	6.5300	+4.564%	99,592	+1.455%
2026-02-05	6.1700	6.390000	6.1000	6.2450	-0.399%	139,278	+6.085%
2026-02-04	6.4200	6.580000	6.0751	6.2700	-6.138%	348,529	+5.662%
2026-02-03	7.3400	7.340000	6.5000	6.6800	-8.618%	299,106	-0.823%
2026-02-02	6.9300	7.470000	6.9300	7.3100	+4.429%	129,781	-9.371%
2026-01-30	6.8700	7.115000	6.8700	7.0000	0.000%	137,017	-5.357%
2026-01-29	6.8800	7.060000	6.7100	7.0000	+1.744%	102,500	-5.357%
2026-01-28	7.2000	7.230500	6.8000	6.8800	-3.235%	164,716	-3.706%
2026-01-27	7.2700	7.450000	7.0600	7.1100	-2.201%	143,073	-6.821%
2026-01-26	7.4200	7.490000	6.9500	7.2700	-2.416%	259,663	-8.872%
2026-01-23	7.5700	7.590000	7.3900	7.4500	-0.667%	120,892	-11.074%
2026-01-22	7.3600	7.800000	7.3400	7.5000	+2.881%	218,103	-11.667%
2026-01-21	7.0400	7.290000	6.9600	7.2900	+4.591%	125,183	-9.122%
2026-01-20	7.0500	7.200000	6.9000	6.9700	-3.994%	162,416	-4.950%
2026-01-16	7.3800	7.440000	7.1900	7.2600	-1.626%	165,562	-8.747%
2026-01-15	7.1400	7.490000	7.1200	7.3800	+2.929%	181,325	-10.230%
2026-01-14	6.9900	7.350000	6.9900	7.1700	+2.429%	146,942	-7.601%
2026-01-13	6.8500	7.050000	6.8000	7.0000	+2.790%	132,714	-5.357%
2026-01-12	6.7100	6.850000	6.7100	6.8100	+1.339%	110,297	-2.717%
2026-01-09	6.6100	6.790000	6.5000	6.7200	+2.283%	122,357	-1.414%
2026-01-08	6.5800	6.680000	6.5601	6.5700	-0.455%	43,672	+0.837%
2026-01-07	6.5700	6.650000	6.4600	6.6000	+0.304%	68,413	+0.379%
2026-01-06	6.7500	6.775000	6.5600	6.5800	-2.950%	133,700	+0.684%
2026-01-05	6.7100	6.880000	6.6500	6.7800	+2.262%	129,285	-2.286%
2026-01-02	6.5100	6.834700	6.4200	6.6300	+2.473%	119,159	-0.075%
2025-12-31	6.6400	6.640000	6.4200	6.4700	-2.118%	79,041	+2.396%
2025-12-30	6.5100	6.650000	6.4000	6.6100	+1.536%	124,051	+0.227%
2025-12-29	6.4000	6.600000	6.4000	6.5100	+0.774%	102,733	+1.767%
2025-12-26	6.6200	6.655000	6.4200	6.4600	-2.121%	84,661	+2.554%
2025-12-24	6.6000	6.924000	6.5300	6.6000	0.000%	77,530	+0.379%
2025-12-23	6.6600	6.780000	6.5900	6.6000	-1.049%	89,461	+0.379%
2025-12-22	6.9600	7.020000	6.6600	6.6700	-3.752%	111,582	-0.675%
2025-12-19	6.9400	7.065000	6.8801	6.9300	+0.145%	398,746	-4.401%
2025-12-18	6.8600	6.965000	6.7650	6.9200	+3.130%	105,317	-4.263%
2025-12-17	6.7900	6.880000	6.6500	6.7100	-0.445%	67,484	-1.267%
2025-12-16	6.5300	6.780000	6.5300	6.7400	+2.588%	63,565	-1.706%
2025-12-15	6.9600	6.999000	6.5400	6.5700	-4.783%	146,840	+0.837%
2025-12-12	6.9600	7.000000	6.7000	6.9000	-1.004%	249,349	-3.986%
2025-12-11	6.9500	7.042400	6.7800	6.9700	-0.143%	131,472	-4.950%
2025-12-10	6.8800	7.050000	6.7700	6.9800	+1.749%	197,112	-5.086%
2025-12-09	6.8400	6.930000	6.8100	6.8600	+0.292%	86,009	-3.426%
2025-12-08	6.6400	6.940000	6.6000	6.8400	+3.012%	182,875	-3.143%
2025-12-05	6.7200	6.875000	6.6250	6.6400	-1.043%	85,428	-0.226%
2025-12-04	6.7500	6.810000	6.5400	6.7100	-0.593%	120,840	-1.267%
2025-12-03	6.6700	6.760000	6.6001	6.7500	+0.897%	121,942	-1.852%
2025-12-02	6.7900	6.820000	6.6500	6.6900	+0.150%	106,744	-0.972%
2025-12-01	6.9000	6.930000	6.6600	6.6800	-4.298%	177,438	-0.823%
2025-11-28	6.9200	6.980000	6.8800	6.9800	+1.749%	96,615	-5.086%
2025-11-26	7.1100	7.280000	6.8200	6.8600	-1.437%	403,247	-3.426%
2025-11-25	6.4200	7.183700	6.4200	6.9600	+7.740%	951,985	-4.813%
2025-11-24	6.0500	6.550000	6.0500	6.4600	+7.309%	353,088	+2.554%
2025-11-21	5.8500	6.150000	5.6800	6.0200	+3.259%	196,463	+10.050%
2025-11-20	6.1500	6.250000	5.8050	5.8300	-3.317%	152,050	+13.636%
2025-11-19	6.2000	6.260000	6.0100	6.0300	-2.585%	175,298	+9.867%
2025-11-18	6.4100	6.439900	6.1600	6.1900	-4.031%	166,290	+7.027%
2025-11-17	6.7800	6.790000	6.4100	6.4500	-5.286%	197,215	+2.713%
2025-11-14	6.7500	6.890000	6.5101	6.8100	+0.442%	289,346	-2.717%
2025-11-13	7.3500	7.441000	6.7101	6.7800	-8.254%	203,024	-2.286%
2025-11-12	7.4700	7.550000	7.2601	7.3900	-1.203%	301,810	-10.352%
2025-11-11	7.1900	7.650000	7.1900	7.4800	+3.889%	537,016	-11.430%
2025-11-10	6.9600	7.320000	6.8700	7.2000	+8.108%	373,389	-7.986%
2025-11-07	6.7500	6.750000	6.4100	6.6600	-1.333%	212,720	-0.526%
2025-11-06	6.8700	6.980000	6.4300	6.7500	-1.316%	268,319	-1.852%
2025-11-05	6.6700	7.290000	6.5300	6.8400	+5.882%	478,362	-3.143%
2025-11-04	6.8200	6.850000	6.4400	6.4600	-7.450%	202,737	+2.554%
2025-11-03	6.6300	6.990000	6.5101	6.9800	+7.883%	249,919	-5.086%
2025-10-31	6.4000	6.600000	6.3101	6.4700	+0.622%	282,602	+2.396%
2025-10-30	6.4000	6.490000	6.2400	6.4300	+2.880%	64,456	+3.033%
2025-10-29	6.3800	6.520000	6.1800	6.2500	-2.496%	88,928	+6.000%
2025-10-28	6.3300	6.490000	6.2600	6.4100	+1.104%	57,086	+3.354%
2025-10-27	6.4700	6.495000	6.2932	6.3400	-0.938%	51,167	+4.495%
2025-10-24	6.4000	6.495000	6.3700	6.4000	+0.787%	53,098	+3.516%
2025-10-23	6.2400	6.355000	6.2001	6.3500	+1.438%	47,131	+4.331%
2025-10-22	6.2000	6.260000	6.0000	6.2600	+0.968%	111,027	+5.831%
2025-10-21	6.1300	6.289900	6.0400	6.2000	+1.142%	39,699	+6.855%
2025-10-20	5.9700	6.289000	5.9700	6.1300	+3.373%	52,411	+8.075%
2025-10-17	5.9800	6.010000	5.8600	5.9300	-2.627%	124,753	+11.720%
2025-10-16	6.1800	6.210000	6.0000	6.0900	-1.456%	55,490	+8.785%
2025-10-15	6.1100	6.299900	6.0800	6.1800	+2.488%	98,034	+7.201%
2025-10-14	6.1600	6.165000	5.9900	6.0300	-2.585%	75,043	+9.867%
2025-10-13	6.0200	6.230000	6.0200	6.1900	+4.915%	113,908	+7.027%
2025-10-10	6.2700	6.310000	5.8601	5.9000	-6.051%	190,406	+12.288%
2025-10-09	6.3900	6.390000	6.2400	6.2800	-1.721%	53,075	+5.494%
2025-10-08	6.4000	6.470000	6.3400	6.3900	+1.914%	64,619	+3.678%
2025-10-07	6.3900	6.470000	6.1100	6.2700	-1.878%	115,751	+5.662%
2025-10-06	6.3900	6.540000	6.3214	6.3900	+0.948%	68,433	+3.678%
2025-10-03	6.2800	6.498600	6.2800	6.3300	+0.796%	83,183	+4.660%
2025-10-02	6.3000	6.359900	6.2300	6.2800	-0.790%	93,647	+5.494%
2025-10-01	6.4400	6.600000	6.2500	6.3300	-2.615%	131,658	+4.660%
2025-09-30	6.7000	6.725000	6.3200	6.5000	-3.561%	89,099	+1.923%
2025-09-29	6.7500	6.900000	6.6600	6.7400	+0.597%	241,048	-1.706%
2025-09-26	6.5000	6.737700	6.4200	6.7000	+3.077%	100,416	-1.119%
2025-09-25	6.5900	6.660000	6.4092	6.5000	-2.840%	62,413	+1.923%
2025-09-24	6.8800	6.920000	6.5800	6.6900	-2.193%	89,124	-0.972%
2025-09-23	7.0000	7.000000	6.7680	6.8400	-2.146%	111,720	-3.143%
2025-09-22	7.0000	7.000000	6.8050	6.9900	+0.287%	111,047	-5.222%
2025-09-19	6.8200	7.010000	6.7850	6.9700	+2.199%	406,308	-4.950%
2025-09-18	6.6900	6.880000	6.6500	6.8200	+2.711%	86,208	-2.859%
2025-09-17	6.7700	6.850000	6.5700	6.6400	-1.775%	93,311	-0.226%
2025-09-16	6.5100	6.790000	6.3699	6.7600	+3.840%	109,850	-1.997%
2025-09-15	6.8300	6.964400	6.4800	6.5100	-3.840%	378,191	+1.767%
2025-09-12	6.8100	6.980000	6.6200	6.7700	-1.168%	195,353	-2.142%
2025-09-11	6.4200	6.850000	6.4010	6.8500	+6.698%	149,780	-3.285%
2025-09-10	6.5900	6.590000	6.3702	6.4200	-1.985%	70,805	+3.193%
2025-09-09	6.4100	6.590000	6.3550	6.5500	+2.025%	104,942	+1.145%
2025-09-08	6.6400	6.640000	6.3707	6.4200	-2.580%	136,521	+3.193%
2025-09-05	6.5000	6.730000	6.4650	6.5900	+1.541%	105,906	+0.531%
2025-09-04	6.2900	6.490000	6.2000	6.4900	+3.674%	72,883	+2.080%
2025-09-03	6.4800	6.510000	6.2001	6.2600	-2.644%	92,420	+5.831%
2025-09-02	6.2000	6.530000	6.1800	6.4300	+1.741%	175,145	+3.033%
2025-08-29	6.3200	6.395300	6.2000	6.3200	0.000%	78,533	+4.826%
2025-08-28	6.2900	6.380000	6.2000	6.3200	+0.958%	60,827	+4.826%
2025-08-27	6.1200	6.260000	6.1037	6.2600	+2.623%	54,023	+5.831%
2025-08-26	6.0600	6.160000	6.0000	6.1000	+0.660%	56,646	+8.607%
2025-08-25	6.1500	6.200000	6.0350	6.0600	-0.656%	72,977	+9.323%
2025-08-22	6.0600	6.185000	5.9800	6.1000	+1.245%	109,749	+8.607%
2025-08-21	5.9100	6.140000	5.8800	6.0250	+1.774%	118,287	+9.959%
2025-08-20	5.9200	5.940000	5.7001	5.9200	0.000%	134,772	+11.909%
2025-08-19	6.1000	6.150000	5.9000	5.9200	-2.791%	113,396	+11.909%
2025-08-18	6.2500	6.350000	6.0550	6.0900	-2.871%	146,001	+8.785%
2025-08-15	6.4400	6.440000	6.1400	6.2700	-1.724%	174,363	+5.662%
2025-08-14	6.0000	6.460000	5.9000	6.3800	+5.455%	921,124	+3.840%
2025-08-13	5.7500	6.200000	5.6950	6.0500	+5.401%	455,003	+9.504%
2025-08-12	5.8300	5.880000	5.6600	5.7400	-1.544%	200,653	+15.418%
2025-08-11	6.0000	6.050000	5.7600	5.8300	-2.995%	335,485	+13.636%
2025-08-08	6.6600	6.750000	5.9900	6.0100	-9.351%	594,116	+10.233%
2025-08-07	6.0700	6.630000	6.0400	6.6300	+11.242%	478,753	-0.075%
2025-08-06	5.4000	6.145000	5.2600	5.9600	+2.582%	425,108	+11.158%
2025-08-05	5.9400	5.970000	5.6800	5.8100	-1.022%	243,086	+14.028%
2025-08-04	5.4000	5.880000	5.3900	5.8700	+10.755%	220,523	+12.862%
2025-08-01	5.4800	5.480000	5.2600	5.3000	-4.847%	199,040	+25.000%
2025-07-31	5.6600	5.750000	5.5700	5.5700	-0.358%	127,531	+18.941%
2025-07-30	5.5900	5.740000	5.5450	5.5900	+0.179%	113,069	+18.515%
2025-07-29	5.8000	5.800000	5.5700	5.5800	-3.125%	126,267	+18.728%
2025-07-28	5.9400	5.990000	5.7266	5.7600	-2.207%	128,244	+15.017%
2025-07-25	5.8700	5.930000	5.8147	5.8900	0.000%	151,575	+12.479%
2025-07-24	5.8800	5.980000	5.8000	5.8900	+0.512%	135,517	+12.479%
2025-07-23	5.7800	5.870000	5.6900	5.8600	+1.736%	116,841	+13.055%
2025-07-22	5.6500	5.850000	5.5515	5.7600	+1.767%	136,246	+15.017%
2025-07-21	5.7400	5.790000	5.6300	5.6600	-0.702%	155,139	+17.049%
2025-07-18	5.8100	5.842500	5.6900	5.7000	-1.042%	83,602	+16.228%
2025-07-17	5.8500	5.975000	5.7550	5.7600	-1.538%	116,437	+15.017%
2025-07-16	5.7600	6.000000	5.6814	5.8500	+1.916%	157,342	+13.248%
2025-07-15	5.8000	5.809800	5.7100	5.7400	-0.347%	109,701	+15.418%
2025-07-14	5.7600	5.849400	5.7000	5.7600	-0.173%	120,704	+15.017%
2025-07-11	5.9500	6.025000	5.7600	5.7700	-3.833%	157,679	+14.818%
2025-07-10	6.2500	6.250000	5.9600	6.0000	-4.000%	137,860	+10.417%
2025-07-09	6.1500	6.260000	6.0900	6.2500	+1.792%	106,549	+6.000%
2025-07-08	6.4100	6.410000	6.0950	6.1400	-3.912%	161,452	+7.899%
2025-07-07	6.4000	6.520000	6.2900	6.3900	-0.622%	200,557	+3.678%
2025-07-03	6.5100	6.550000	6.3100	6.4300	-0.464%	109,690	+3.033%
2025-07-02	6.4100	6.565000	6.2500	6.4600	+1.572%	253,432	+2.554%
2025-07-01	6.2000	6.410000	6.0100	6.3600	+4.778%	382,645	+4.167%
2025-06-30	6.0200	6.185000	6.0000	6.0700	+0.831%	217,516	+9.143%
2025-06-27	5.9400	6.090000	5.8400	6.0200	+1.007%	1,950,878	+10.050%
2025-06-26	5.7400	5.980000	5.6700	5.9600	+3.652%	167,179	+11.158%
2025-06-25	5.8700	6.040000	5.7100	5.7500	-0.519%	188,378	+15.217%
2025-06-24	5.3700	5.850000	5.3300	5.7800	+8.851%	254,032	+14.619%
2025-06-23	5.2500	5.350000	5.1787	5.3100	+1.143%	137,733	+24.765%
2025-06-20	5.3300	5.415000	5.1950	5.2500	-0.756%	223,998	+26.190%
2025-06-18	5.3000	5.430000	5.2900	5.2900	-0.189%	154,180	+25.236%
2025-06-17	5.2900	5.430000	5.2100	5.3000	-1.119%	129,879	+25.000%
2025-06-16	5.3100	5.489900	5.3100	5.3600	+4.280%	202,820	+23.601%
2025-06-13	5.4000	5.450000	5.1301	5.1400	-6.545%	174,361	+28.891%
2025-06-12	5.4900	5.550000	5.4076	5.5000	-0.722%	105,287	+20.455%
2025-06-11	5.5800	5.645000	5.5200	5.5400	-0.539%	81,227	+19.585%
2025-06-10	5.7000	5.735000	5.5190	5.5700	-1.937%	121,506	+18.941%
2025-06-09	5.7700	5.860000	5.6800	5.6800	-0.351%	230,762	+16.637%
2025-06-06	5.5800	5.750000	5.5650	5.7000	+3.448%	115,952	+16.228%
2025-06-05	5.5000	5.660000	5.5000	5.5100	-0.721%	122,549	+20.236%
2025-06-04	5.4900	5.605000	5.4750	5.5500	+1.835%	87,026	+19.369%
2025-06-03	5.3800	5.470000	5.3000	5.4500	+2.251%	171,986	+21.560%
2025-06-02	5.3700	5.448600	5.2500	5.3300	-0.929%	134,133	+24.296%
2025-05-30	5.3700	5.420000	5.2050	5.3800	+0.561%	147,913	+23.141%
2025-05-29	5.3500	5.475000	5.0800	5.3500	-2.015%	401,623	+23.832%
2025-05-28	5.6800	5.750000	5.4500	5.4600	-3.873%	1,148,782	+21.337%
2025-05-27	5.5200	5.790000	5.4600	5.6800	+4.412%	211,932	+16.637%
2025-05-23	5.4800	5.541600	5.3500	5.4400	-2.158%	220,950	+21.783%
2025-05-22	5.6500	5.820000	5.5600	5.5600	-2.285%	77,099	+19.155%
2025-05-21	5.7500	5.970000	5.6600	5.6900	-3.231%	97,718	+16.432%
2025-05-20	5.8900	5.960000	5.7200	5.8800	-1.342%	131,545	+12.670%
2025-05-19	5.6400	6.000000	5.6400	5.9600	+2.055%	162,875	+11.158%
2025-05-16	5.5600	5.925000	5.5500	5.8400	+4.286%	251,683	+13.442%
2025-05-15	5.8000	5.850000	5.5100	5.6000	-4.924%	281,444	+18.304%
2025-05-14	5.8400	6.046700	5.7350	5.8900	+1.377%	111,319	+12.479%
2025-05-13	5.8900	6.040000	5.7600	5.8100	-0.172%	141,124	+14.028%
2025-05-12	5.9000	6.010000	5.7400	5.8200	+3.191%	167,320	+13.832%
2025-05-09	5.1800	5.710000	5.1800	5.6400	+9.515%	222,870	+17.465%
2025-05-08	5.3700	5.470400	5.0800	5.1500	-1.905%	197,273	+28.641%
2025-05-07	5.5500	5.679900	5.0746	5.2500	-1.869%	247,426	+26.190%
2025-05-06	5.1700	5.710000	5.1610	5.3500	+1.518%	323,074	+23.832%
2025-05-05	5.1600	5.460000	5.1600	5.2700	+2.132%	138,079	+25.712%
2025-05-02	5.1400	5.299900	5.1000	5.1600	+1.375%	92,308	+28.391%
2025-05-01	5.0300	5.225000	5.0260	5.0900	+3.245%	97,135	+30.157%
2025-04-30	4.8900	5.005000	4.8400	4.9300	-1.988%	92,774	+34.381%
2025-04-29	4.9000	5.170000	4.8500	5.0300	+2.444%	136,767	+31.710%
2025-04-28	4.7500	4.970000	4.6400	4.9100	+3.368%	194,245	+34.929%
2025-04-25	4.7400	4.810000	4.6700	4.7500	+0.636%	63,918	+39.474%
2025-04-24	4.5300	4.730000	4.5300	4.7200	+5.006%	67,826	+40.360%
2025-04-23	4.5900	4.630000	4.4800	4.4950	+1.239%	56,120	+47.386%
2025-04-22	4.2400	4.530000	4.2400	4.4400	+6.475%	109,417	+49.212%
2025-04-21	4.3500	4.350000	4.1400	4.1700	-6.292%	111,990	+58.873%
2025-04-17	4.6600	4.660000	4.4050	4.4500	-0.891%	64,708	+48.876%
2025-04-16	4.5800	4.680000	4.4000	4.4900	-4.060%	75,400	+47.550%
2025-04-15	4.5300	4.800000	4.5300	4.6800	+4.698%	106,387	+41.560%
2025-04-14	4.5700	4.620000	4.4023	4.4700	+1.591%	72,479	+48.210%
2025-04-11	4.3600	4.570000	4.2800	4.4000	+0.686%	68,529	+50.568%
2025-04-10	4.6800	4.750000	4.2800	4.3700	-9.524%	100,517	+51.602%
2025-04-09	4.2100	4.900000	4.1800	4.8300	+13.380%	128,675	+37.164%
2025-04-08	4.6100	4.677200	4.1700	4.2600	-3.401%	90,153	+55.516%
2025-04-07	3.9100	4.580000	3.7500	4.4100	+7.039%	173,488	+50.227%
2025-04-04	4.3900	4.410000	3.9500	4.1200	-9.451%	373,417	+60.801%
2025-04-03	4.7300	4.840000	4.5100	4.5500	-9.543%	144,487	+45.604%
2025-04-02	4.8700	5.240000	4.8000	5.0300	+1.004%	117,858	+31.710%
2025-04-01	4.8100	5.080000	4.7500	4.9800	+2.259%	130,595	+33.032%
2025-03-31	5.0300	5.030000	4.8200	4.8700	-4.883%	197,101	+36.037%
2025-03-28	5.3700	5.440000	5.0500	5.1200	-5.360%	120,070	+29.395%
2025-03-27	5.4000	5.610000	5.3509	5.4100	-0.368%	70,467	+22.458%
2025-03-26	5.6500	5.700000	5.3800	5.4300	-4.233%	96,340	+22.007%
2025-03-25	5.6700	5.800000	5.5506	5.6700	-0.351%	112,702	+16.843%
2025-03-24	5.5400	5.755000	5.5201	5.6900	+3.267%	135,908	+16.432%
2025-03-21	5.4000	5.515000	5.2400	5.5100	+0.916%	124,883	+20.236%
2025-03-20	5.6700	5.760000	5.4500	5.4600	-4.878%	150,527	+21.337%
2025-03-19	5.7900	5.825000	5.6500	5.7400	-1.034%	124,315	+15.418%
2025-03-18	5.9400	6.270000	5.6600	5.8000	-2.027%	118,679	+14.224%
2025-03-17	5.8300	6.010000	5.7800	5.9200	+2.957%	181,836	+11.909%
2025-03-14	6.2100	6.244000	5.6700	5.7500	-6.656%	424,366	+15.217%
2025-03-13	6.3700	6.449900	6.1000	6.1600	-2.992%	1,129,424	+7.549%
2025-03-12	6.2500	6.550000	6.1200	6.3500	+7.445%	375,460	+4.331%
2025-03-11	5.8900	6.080000	5.7600	5.9100	-0.505%	269,113	+12.098%
2025-03-10	6.4700	6.470000	5.7300	5.9400	-8.192%	261,047	+11.532%
2025-03-07	6.7100	6.710000	6.1400	6.4700	-4.148%	457,018	+2.396%
2025-03-06	6.9300	7.080000	6.7000	6.7500	-5.726%	429,537	-1.852%
2025-03-05	6.1500	7.340000	6.1000	7.1600	+24.090%	739,829	-7.472%
2025-03-04	5.8300	5.954500	5.5200	5.7700	-2.369%	228,719	+14.818%
2025-03-03	6.2400	6.525000	5.7900	5.9100	-4.677%	163,554	+12.098%
2025-02-28	6.1500	6.200000	5.9400	6.2000	-0.641%	162,865	+6.855%
2025-02-27	6.6600	6.785000	6.2300	6.2400	-6.447%	96,399	+6.170%
2025-02-26	6.4800	6.890000	6.4800	6.6700	+4.382%	142,480	-0.675%
2025-02-25	6.6200	6.765100	6.1100	6.3900	-3.328%	233,339	+3.678%
2025-02-24	7.0900	7.090000	6.5801	6.6100	-4.203%	199,640	+0.227%
2025-02-21	6.9800	7.050000	6.7000	6.9000	-1.146%	315,540	-3.986%
2025-02-20	6.6100	7.070000	6.4550	6.9800	+11.324%	749,504	-5.086%
2025-02-19	6.1600	6.320000	6.0090	6.2700	+1.786%	269,238	+5.662%
2025-02-18	6.0600	6.197000	6.0100	6.1600	+2.496%	91,425	+7.549%
2025-02-14	6.1000	6.126300	5.9550	6.0100	-0.332%	59,045	+10.233%
2025-02-13	6.0000	6.070000	5.7700	6.0300	+1.345%	64,595	+9.867%

.dark-mode .QJ7GzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJ7GzX{ color: #333333; background-color: white; border: 2px solid #333333; }CXDOCREXENDO INCstock NASDAQ

CXDO
CREXENDO INC
stock NASDAQ