XNAS
Datos históricos de Crexendo, Inc.
Crexendo, Inc. · CXDO
$5.70
▼ -0.01 (-0.17%)
Última operación · 10/10/2026, 18:38:25 UTC
- Variación en el periodo
- −0.34%
- Máximo
- US$11.23
- 1 de junio de 2026
- Mínimo
- US$5.54
- 18 de septiembre de 2026
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.92 | 5.99 | 5.84 | 5.88 | −0.68% | 143,043.997 |
| 8 oct 2026 | 5.95 | 6.04 | 5.86 | 5.92 | −0.50% | 245,917.864 |
| 7 oct 2026 | 5.87 | 5.99 | 5.86 | 5.95 | −0.17% | 175,958.756 |
| 6 oct 2026 | 6.10 | 6.13 | 5.90 | 5.96 | −1.00% | 143,086.144 |
| 5 oct 2026 | 5.96 | 6.06 | 5.91 | 6.02 | +1.69% | 217,673.914 |
| 2 oct 2026 | 6.03 | 6.04 | 5.80 | 5.92 | −0.17% | 242,733.002 |
| 1 oct 2026 | 5.90 | 6.00 | 5.82 | 5.93 | +0.85% | 105,552.164 |
| 30 sep 2026 | 5.87 | 5.99 | 5.84 | 5.88 | +0.17% | 150,238.719 |
| 29 sep 2026 | 5.87 | 5.88 | 5.78 | 5.87 | +0.17% | 149,738.261 |
| 28 sep 2026 | 6.01 | 6.01 | 5.80 | 5.86 | −3.78% | 239,199.275 |
| 25 sep 2026 | 5.87 | 6.10 | 5.78 | 6.09 | +3.75% | 313,730.089 |
| 24 sep 2026 | 5.76 | 5.96 | 5.76 | 5.87 | +1.21% | 163,830.048 |
| 23 sep 2026 | 5.83 | 5.92 | 5.71 | 5.80 | −0.17% | 256,456.559 |
| 22 sep 2026 | 5.82 | 5.93 | 5.72 | 5.81 | +0.35% | 359,960.51 |
| 21 sep 2026 | 5.71 | 5.80 | 5.67 | 5.79 | +2.84% | 331,453.488 |
| 18 sep 2026 | 5.72 | 5.72 | 5.54 | 5.63 | −1.40% | 806,025.416 |
| 17 sep 2026 | 5.70 | 5.77 | 5.65 | 5.71 | +1.24% | 347,960.834 |
| 16 sep 2026 | 5.63 | 5.72 | 5.55 | 5.64 | +0.18% | 505,021.632 |
| 15 sep 2026 | 5.71 | 5.74 | 5.56 | 5.63 | −2.26% | 359,519.828 |
| 14 sep 2026 | 5.72 | 5.92 | 5.69 | 5.76 | +0.70% | 287,303.161 |
| 11 sep 2026 | 5.80 | 5.83 | 5.69 | 5.72 | +0.18% | 178,763.905 |
| 10 sep 2026 | 5.76 | 5.80 | 5.62 | 5.71 | −1.55% | 209,546.463 |
| 9 sep 2026 | 5.82 | 5.88 | 5.79 | 5.80 | −1.36% | 226,644.534 |
| 8 sep 2026 | 6.02 | 6.08 | 5.87 | 5.88 | −2.16% | 244,477.601 |
| 4 sep 2026 | 5.90 | 6.03 | 5.80 | 6.01 | +1.52% | 369,833.44 |
| 3 sep 2026 | 6.05 | 6.23 | 5.89 | 5.92 | −0.17% | 334,366.55 |
| 2 sep 2026 | 5.91 | 6.00 | 5.84 | 5.93 | +0.34% | 439,996.499 |
| 1 sep 2026 | 6.06 | 6.10 | 5.89 | 5.91 | −3.75% | 333,400.475 |
| 31 ago 2026 | 6.26 | 6.30 | 6.11 | 6.14 | −2.07% | 175,184.175 |
| 28 ago 2026 | 6.49 | 6.49 | 6.22 | 6.27 | −2.34% | 226,834.437 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.