Crexendo, Inc. - Price History
Monthly price history for CXDO (Crexendo, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.58 | $4.58 |
| April 2024 | $4.08 | $4.08 |
| March 2024 | $4.81 | $4.81 |
| February 2024 | $5.55 | $5.55 |
| January 2024 | $5.95 | $5.95 |
| December 2023 | $4.85 | $4.85 |
| November 2023 | $2.94 | $2.94 |
| October 2023 | $1.72 | $1.72 |
| September 2023 | $2.11 | $2.11 |
| August 2023 | $1.99 | $1.99 |
| July 2023 | $1.70 | $1.70 |
| June 2023 | $1.76 | $1.76 |
| May 2023 | $1.63 | $1.63 |
| April 2023 | $1.48 | $1.48 |
| March 2023 | $1.65 | $1.65 |
| February 2023 | $1.99 | $2 |
| January 2023 | $1.80 | $1.81 |
| December 2022 | $1.89 | $1.90 |
| November 2022 | $2.08 | $2.09 |
| October 2022 | $2.56 | $2.57 |
| September 2022 | $2.39 | $2.40 |
| August 2022 | $2.82 | $2.84 |
| July 2022 | $2.62 | $2.64 |
| June 2022 | $3.08 | $3.10 |
| May 2022 | $2.98 | $3 |
| April 2022 | $2.83 | $2.86 |
| March 2022 | $3.60 | $3.63 |
| February 2022 | $4.35 | $4.39 |
| January 2022 | $3.99 | $4.03 |
| December 2021 | $4.95 | $5 |
| November 2021 | $5.05 | $5.10 |
| October 2021 | $5.46 | $5.52 |
| September 2021 | $5.93 | $5.99 |
| August 2021 | $5.84 | $5.90 |
| July 2021 | $5.94 | $6 |
| June 2021 | $6.05 | $6.11 |
| May 2021 | $5.26 | $5.31 |
| April 2021 | $5.64 | $5.70 |
| March 2021 | $5.74 | $5.80 |
| February 2021 | $5.81 | $5.87 |
| January 2021 | $6.93 | $7 |
| December 2020 | $6.86 | $6.93 |
| November 2020 | $6.51 | $6.58 |
| October 2020 | $6.26 | $6.32 |
| September 2020 | $5.53 | $5.59 |
| August 2020 | $9.35 | $9.45 |
| July 2020 | $8.75 | $8.84 |
| June 2020 | $5.64 | $5.70 |
| May 2020 | $5.89 | $5.95 |
| April 2020 | $6.11 | $6.18 |
| March 2020 | $4.26 | $4.30 |
| February 2020 | $4.42 | $4.46 |
| January 2020 | $4.38 | $4.43 |
| December 2019 | $4.21 | $4.25 |
| November 2019 | $4.21 | $4.25 |
| October 2019 | $3.46 | $3.50 |
| September 2019 | $3.02 | $3.05 |
| August 2019 | $3.12 | $3.15 |
| July 2019 | $3.12 | $3.15 |
| June 2019 | $3.26 | $3.29 |
| May 2019 | $3.22 | $3.25 |
| April 2019 | $3.03 | $3.06 |
| March 2019 | $2.97 | $3 |
| February 2019 | $2.43 | $2.46 |
| January 2019 | $2.23 | $2.25 |
| December 2018 | $1.98 | $2 |
| November 2018 | $2.10 | $2.12 |
| October 2018 | $1.64 | $1.66 |
| September 2018 | $2.08 | $2.10 |
| August 2018 | $2.28 | $2.30 |
| July 2018 | $2.52 | $2.55 |
| June 2018 | $2.57 | $2.60 |
| May 2018 | $2.77 | $2.80 |
| April 2018 | $2.48 | $2.50 |
| March 2018 | $2.77 | $2.80 |
| February 2018 | $2.58 | $2.61 |
| January 2018 | $3.17 | $3.20 |
| December 2017 | $2.08 | $2.10 |
| November 2017 | $1.93 | $1.95 |
| October 2017 | $1.88 | $1.90 |
| September 2017 | $1.63 | $1.65 |
| August 2017 | $1.63 | $1.65 |
| July 2017 | $1.68 | $1.70 |
| June 2017 | $1.80 | $1.82 |
| May 2017 | $1.57 | $1.59 |
| April 2017 | $1.44 | $1.46 |
| March 2017 | $1.46 | $1.48 |
| February 2017 | $1.53 | $1.55 |
| January 2017 | $1.44 | $1.45 |
| December 2016 | $1.44 | $1.45 |
| November 2016 | $1.48 | $1.50 |
| October 2016 | $1.41 | $1.42 |
| September 2016 | $1.39 | $1.40 |
| August 2016 | $1.34 | $1.35 |
| July 2016 | $1.29 | $1.30 |
| June 2016 | $1.35 | $1.36 |
| May 2016 | $1.48 | $1.50 |
| April 2016 | $1.29 | $1.30 |
| March 2016 | $1.38 | $1.40 |
| February 2016 | $0.73 | $0.74 |
| January 2016 | $0.71 | $0.72 |
| December 2015 | $1.10 | $1.11 |
| November 2015 | $1.48 | $1.50 |
| October 2015 | $1.98 | $2 |
| September 2015 | $2.12 | $2.14 |
| August 2015 | $2.07 | $2.09 |
| July 2015 | $2.13 | $2.15 |
| June 2015 | $2.13 | $2.15 |
| May 2015 | $2.20 | $2.22 |
| April 2015 | $2.14 | $2.16 |
| March 2015 | $2.23 | $2.25 |
| February 2015 | $2.09 | $2.11 |
| January 2015 | $1.63 | $1.65 |
| December 2014 | $1.82 | $1.84 |
| November 2014 | $2.09 | $2.11 |
| October 2014 | $2.82 | $2.85 |
| September 2014 | $2.92 | $2.95 |
| August 2014 | $3.02 | $3.05 |
| July 2014 | $3.13 | $3.16 |
| June 2014 | $3.17 | $3.20 |
| May 2014 | $3.13 | $3.16 |
| April 2014 | $3.13 | $3.16 |
| March 2014 | $3.41 | $3.45 |
| February 2014 | $3.19 | $3.22 |
| January 2014 | $3.05 | $3.08 |
| December 2013 | $3.03 | $3.06 |
| November 2013 | $3.07 | $3.10 |
| October 2013 | $3.07 | $3.10 |
| September 2013 | $2.98 | $3.01 |
| August 2013 | $3.17 | $3.20 |
| July 2013 | $3.15 | $3.18 |
| June 2013 | $2.67 | $2.70 |
| May 2013 | $2.71 | $2.73 |
| April 2013 | $2.42 | $2.45 |
| March 2013 | $2.50 | $2.53 |
| February 2013 | $2.70 | $2.73 |
| January 2013 | $2.52 | $2.55 |
| December 2012 | $2.80 | $2.83 |
| November 2012 | $2.61 | $2.64 |
| October 2012 | $2.28 | $2.30 |
| September 2012 | $3.02 | $3.05 |
| August 2012 | $3.63 | $3.67 |
| July 2012 | $3.56 | $3.60 |
| June 2012 | $3.64 | $3.70 |
| May 2012 | $3.66 | $3.72 |
| April 2012 | $3.66 | $3.72 |
| March 2012 | $3.45 | $3.50 |
| February 2012 | $3.96 | $4.05 |
| January 2012 | $4.30 | $4.39 |
| December 2011 | $2.75 | $2.81 |
| November 2011 | $2.91 | $3 |
| October 2011 | $2.76 | $2.84 |
| September 2011 | $2.80 | $2.90 |
| August 2011 | $4.06 | $4.21 |
| July 2011 | $3.47 | $3.60 |
| June 2011 | $4.75 | $4.95 |
| May 2011 | $5.59 | $5.82 |
| April 2011 | $6.43 | $6.70 |
| March 2011 | $6.42 | $6.69 |
| February 2011 | $5.83 | $6.09 |
| January 2011 | $4.25 | $4.44 |
| December 2010 | $4.31 | $4.50 |
| November 2010 | $4.29 | $4.50 |
| October 2010 | $4.33 | $4.54 |
| September 2010 | $4.69 | $4.94 |
| August 2010 | $3.50 | $3.69 |
| July 2010 | $3.52 | $3.71 |
| June 2010 | $3.47 | $3.66 |
| May 2010 | $3.80 | $4.02 |
| April 2010 | $5.98 | $6.33 |
| March 2010 | $6.35 | $6.73 |
| February 2010 | $6.55 | $6.96 |
| January 2010 | $5.36 | $5.70 |
| December 2009 | $5.71 | $6.07 |
| November 2009 | $5.76 | $6.14 |
| October 2009 | $6.24 | $6.65 |
| September 2009 | $7.39 | $7.88 |
| August 2009 | $6.27 | $6.70 |
| July 2009 | $6.54 | $6.99 |
| June 2009 | $6.53 | $7 |
| May 2009 | $7.93 | $8.50 |
| April 2009 | $6.40 | $6.86 |
| March 2009 | $4.18 | $4.50 |
| February 2009 | $4.09 | $4.40 |
| January 2009 | $4.27 | $4.60 |
| December 2008 | $3.85 | $4.15 |
| November 2008 | $5.68 | $6.15 |
| October 2008 | $6.75 | $7.30 |
| September 2008 | $10.35 | $11.20 |
| August 2008 | $10.35 | $11.31 |
| July 2008 | $9.79 | $10.70 |
| June 2008 | $10.84 | $11.84 |
| May 2008 | $10.43 | $11.50 |
| April 2008 | $10.35 | $11.41 |
| March 2008 | $10.33 | $11.39 |
| February 2008 | $9.86 | $11 |
| January 2008 | $9.40 | $10.49 |
| December 2007 | $9.49 | $10.59 |
| November 2007 | $10.98 | $12.36 |
| October 2007 | $21.42 | $24.12 |
| September 2007 | $19.92 | $22.43 |
| August 2007 | $16.72 | $18.95 |
| July 2007 | $19.06 | $21.60 |
| June 2007 | $21.59 | $24.46 |
| May 2007 | $21.01 | $23.90 |
| April 2007 | $22.58 | $25.69 |
| March 2007 | $17.10 | $19.46 |
| February 2007 | $15.38 | $17.58 |
| January 2007 | $17.50 | $20.01 |
| December 2006 | $25.05 | $28.64 |
| November 2006 | $20.11 | $22.99 |
| October 2006 | $14.61 | $16.70 |
| September 2006 | $12.36 | $14.13 |
| August 2006 | $11.29 | $12.91 |
| July 2006 | $11.11 | $12.70 |
| June 2006 | $11.37 | $13 |
| May 2006 | $10.97 | $12.54 |
| April 2006 | $10.48 | $11.98 |
| March 2006 | $9.66 | $11.04 |
| February 2006 | $7.85 | $8.98 |
| January 2006 | $4.77 | $5.45 |
| December 2005 | $5.77 | $6.60 |
| November 2005 | $5.02 | $5.74 |
| October 2005 | $2.76 | $3.16 |
| September 2005 | $4.87 | $5.57 |
| August 2005 | $7 | $8 |
| July 2005 | $9.93 | $11.35 |
| June 2005 | $9.27 | $10.60 |
| May 2005 | $9.27 | $10.60 |
| April 2005 | $9.45 | $10.80 |
| March 2005 | $8.58 | $9.81 |
| February 2005 | $14.13 | $16.16 |
| January 2005 | $18.46 | $21.10 |
| December 2004 | $13.19 | $15.08 |
| November 2004 | $10.86 | $12.42 |
| October 2004 | $8.65 | $9.89 |
| September 2004 | $7.44 | $8.50 |
| August 2004 | $8.62 | $9.86 |
| July 2004 | $5.99 | $6.85 |
| June 2004 | $6.10 | $6.98 |
| May 2004 | $7.32 | $8.37 |
| April 2004 | $7.96 | $9.10 |
| March 2004 | $8.92 | $10.20 |
| February 2004 | $9.84 | $11.25 |
| January 2004 | $7.92 | $9.05 |
| December 2003 | $7.48 | $8.55 |
| November 2003 | $6.12 | $7 |
| October 2003 | $5.34 | $6.10 |
| September 2003 | $5.38 | $6.15 |
| August 2003 | $5.55 | $6.35 |
| July 2003 | $4.62 | $5.28 |
| June 2003 | $3.76 | $4.30 |
| May 2003 | $3.37 | $3.85 |
| April 2003 | $2.23 | $2.55 |
| March 2003 | $1.40 | $1.60 |
| February 2003 | $1.53 | $1.75 |
| January 2003 | $1.75 | $2 |
| December 2002 | $1.49 | $1.70 |
| November 2002 | $1.66 | $1.90 |
| October 2002 | $1.09 | $1.25 |
| September 2002 | $1.22 | $1.40 |
| August 2002 | $1.31 | $1.50 |
| July 2002 | $1.70 | $1.94 |
| June 2002 | $1.31 | $0.15 |
| May 2002 | $1.05 | $0.12 |
| April 2002 | $1.05 | $0.12 |
| March 2002 | $1.22 | $0.14 |
| February 2002 | $1.44 | $0.16 |
| January 2002 | $1.57 | $0.18 |
| December 2001 | $3.06 | $0.35 |
| November 2001 | $3.24 | $0.37 |
| October 2001 | $3.76 | $0.43 |
| September 2001 | $3.24 | $0.37 |
| August 2001 | $4.55 | $0.52 |
| July 2001 | $4.72 | $0.54 |
| June 2001 | $4.02 | $0.46 |
| May 2001 | $5.60 | $0.64 |
| April 2001 | $4.81 | $0.55 |
| March 2001 | $2.89 | $0.33 |
| February 2001 | $4.37 | $0.50 |
| January 2001 | $5.47 | $0.62 |
| December 2000 | $1.37 | $0.16 |
| November 2000 | $2.73 | $0.31 |
| October 2000 | $7.38 | $0.84 |
| September 2000 | $6.83 | $0.78 |
| August 2000 | $10.11 | $1.16 |
| July 2000 | $14.21 | $1.62 |
| June 2000 | $17.49 | $2 |
| May 2000 | $16.95 | $1.94 |
| April 2000 | $35.53 | $4.06 |
| March 2000 | $80.91 | $9.25 |
| February 2000 | $72.71 | $8.31 |
| January 2000 | $89.65 | $10.25 |
| December 1999 | $78.72 | $9 |
| November 1999 | $59.04 | $6.75 |
| October 1999 | $60.13 | $6.88 |
| September 1999 | $67.79 | $7.75 |
| August 1999 | $65.60 | $7.50 |
| July 1999 | $95.12 | $10.88 |
| June 1999 | $98.40 | $11.25 |
| May 1999 | $118.08 | $13.50 |
| April 1999 | $128.46 | $14.69 |
| March 1999 | $112.61 | $12.88 |
| February 1999 | $75.99 | $8.69 |
| January 1999 | $71.07 | $8.12 |
| December 1998 | $43.73 | $5 |
| November 1998 | $42.64 | $4.88 |
| October 1998 | $48.11 | $5.50 |
| September 1998 | $86.37 | $9.88 |
| August 1998 | $91.84 | $10.50 |
| July 1998 | $92.93 | $10.62 |
CXDO
Price: $4.58
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 0.45%
Payout Ratio: -200.00%
Payout Ratio Range:
Dividend Per Share: 0.02 USD
Earnings Per Share: -0.01 USD
P/E Ratio: -4.12
Exchange: NCM
Sector: Communication Services
Industry: Telecom Services
Volume: 22800
Market Capitalization: 139.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 2