Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.22
+0.05 (0.81%)
At close: Apr 1, 2026, 4:00 PM EDT
6.20
-0.02 (-0.32%)
After-hours: Apr 1, 2026, 4:10 PM EDT
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.27 | 6.38 | 6.19 | 6.22 | 6.22 | 0.81% | 134,878 |
| Mar 31, 2026 | 6.11 | 6.26 | 6.00 | 6.17 | 6.17 | 3.01% | 112,277 |
| Mar 30, 2026 | 6.23 | 6.23 | 5.89 | 5.99 | 5.99 | -2.76% | 143,750 |
| Mar 27, 2026 | 6.28 | 6.29 | 6.05 | 6.16 | 6.16 | -3.14% | 124,537 |
| Mar 26, 2026 | 6.43 | 6.59 | 6.27 | 6.36 | 6.36 | -1.85% | 186,535 |
| Mar 25, 2026 | 6.40 | 6.50 | 6.30 | 6.48 | 6.48 | 3.02% | 122,315 |
| Mar 24, 2026 | 6.50 | 6.50 | 6.27 | 6.29 | 6.29 | -3.68% | 113,377 |
| Mar 23, 2026 | 6.40 | 6.63 | 6.32 | 6.53 | 6.53 | 4.65% | 138,013 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.10 | 6.24 | 6.24 | -1.89% | 268,519 |
| Mar 19, 2026 | 6.44 | 6.52 | 6.20 | 6.36 | 6.36 | -2.90% | 190,131 |
| Mar 18, 2026 | 6.61 | 6.75 | 6.47 | 6.55 | 6.55 | -1.65% | 159,068 |
| Mar 17, 2026 | 6.59 | 6.83 | 6.59 | 6.66 | 6.66 | 2.15% | 179,574 |
| Mar 16, 2026 | 6.41 | 6.76 | 6.41 | 6.52 | 6.52 | 2.03% | 209,520 |
| Mar 13, 2026 | 6.52 | 6.65 | 6.31 | 6.39 | 6.39 | -1.39% | 238,324 |
| Mar 12, 2026 | 6.71 | 6.82 | 6.45 | 6.48 | 6.48 | -4.57% | 161,519 |
| Mar 11, 2026 | 6.83 | 7.03 | 6.64 | 6.79 | 6.79 | -0.59% | 218,946 |
| Mar 10, 2026 | 6.95 | 7.10 | 6.79 | 6.83 | 6.83 | -1.59% | 293,118 |
| Mar 9, 2026 | 6.86 | 7.19 | 6.63 | 6.94 | 6.94 | -1.70% | 381,165 |
| Mar 6, 2026 | 6.79 | 7.18 | 6.64 | 7.06 | 7.06 | 2.62% | 338,426 |
| Mar 5, 2026 | 6.40 | 6.89 | 6.40 | 6.88 | 6.88 | 6.34% | 380,682 |
| Mar 4, 2026 | 6.30 | 6.62 | 5.92 | 6.47 | 6.47 | -0.31% | 427,612 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.49 | 6.49 | 1.25% | 359,233 |
| Mar 2, 2026 | 5.89 | 6.49 | 5.85 | 6.41 | 6.41 | 9.76% | 352,297 |
| Feb 27, 2026 | 5.88 | 6.07 | 5.79 | 5.84 | 5.84 | -1.85% | 164,576 |
| Feb 26, 2026 | 5.88 | 6.04 | 5.83 | 5.95 | 5.95 | 1.88% | 194,458 |
| Feb 25, 2026 | 5.73 | 6.08 | 5.69 | 5.84 | 5.84 | 2.82% | 163,825 |
| Feb 24, 2026 | 5.58 | 5.78 | 5.58 | 5.68 | 5.68 | 1.43% | 76,384 |
| Feb 23, 2026 | 5.75 | 5.82 | 5.57 | 5.60 | 5.60 | -4.92% | 217,958 |
| Feb 20, 2026 | 5.85 | 5.92 | 5.55 | 5.89 | 5.89 | -1.67% | 305,437 |
| Feb 19, 2026 | 6.11 | 6.19 | 5.89 | 5.99 | 5.99 | -3.39% | 109,137 |
| Feb 18, 2026 | 6.06 | 6.34 | 6.00 | 6.20 | 6.20 | 2.82% | 101,310 |
| Feb 17, 2026 | 6.21 | 6.30 | 6.00 | 6.03 | 6.03 | -4.13% | 152,795 |
| Feb 13, 2026 | 6.10 | 6.34 | 6.08 | 6.29 | 6.29 | 3.97% | 72,742 |
| Feb 12, 2026 | 6.30 | 6.40 | 6.02 | 6.05 | 6.05 | -3.82% | 178,043 |
| Feb 11, 2026 | 6.56 | 6.56 | 6.19 | 6.29 | 6.29 | -1.72% | 123,206 |
| Feb 10, 2026 | 6.35 | 6.60 | 6.12 | 6.40 | 6.40 | 1.27% | 102,869 |
| Feb 9, 2026 | 6.53 | 6.55 | 6.30 | 6.32 | 6.32 | -3.22% | 191,631 |
| Feb 6, 2026 | 6.34 | 6.67 | 6.34 | 6.53 | 6.53 | 4.56% | 99,592 |
| Feb 5, 2026 | 6.17 | 6.39 | 6.10 | 6.25 | 6.25 | -0.40% | 139,278 |
| Feb 4, 2026 | 6.42 | 6.58 | 6.08 | 6.27 | 6.27 | -6.14% | 348,529 |
| Feb 3, 2026 | 7.34 | 7.34 | 6.50 | 6.68 | 6.68 | -8.62% | 299,106 |
| Feb 2, 2026 | 6.93 | 7.47 | 6.93 | 7.31 | 7.31 | 4.43% | 129,781 |
| Jan 30, 2026 | 6.87 | 7.12 | 6.87 | 7.00 | 7.00 | - | 137,017 |
| Jan 29, 2026 | 6.88 | 7.06 | 6.71 | 7.00 | 7.00 | 1.74% | 102,501 |
| Jan 28, 2026 | 7.20 | 7.23 | 6.80 | 6.88 | 6.88 | -3.23% | 164,716 |
| Jan 27, 2026 | 7.27 | 7.45 | 7.06 | 7.11 | 7.11 | -2.20% | 143,073 |
| Jan 26, 2026 | 7.42 | 7.49 | 6.95 | 7.27 | 7.27 | -2.42% | 259,663 |
| Jan 23, 2026 | 7.57 | 7.59 | 7.39 | 7.45 | 7.45 | -0.67% | 120,892 |
| Jan 22, 2026 | 7.36 | 7.80 | 7.34 | 7.50 | 7.50 | 2.88% | 218,091 |
| Jan 21, 2026 | 7.04 | 7.29 | 6.96 | 7.29 | 7.29 | 4.59% | 125,183 |