Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.20
+0.17 (2.82%)
Feb 18, 2026, 4:00 PM EST - Market closed
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 123,204 |
| Feb 10, 2026 | 6.35 | 6.60 | 6.12 | 6.40 | 6.40 | 1.27% | 102,843 |
| Feb 9, 2026 | 6.53 | 6.55 | 6.30 | 6.32 | 6.32 | -3.22% | 191,447 |
| Feb 6, 2026 | 6.34 | 6.67 | 6.34 | 6.53 | 6.53 | 4.56% | 99,540 |
| Feb 5, 2026 | 6.17 | 6.39 | 6.10 | 6.25 | 6.25 | -0.40% | 139,210 |
| Feb 4, 2026 | 6.42 | 6.58 | 6.08 | 6.27 | 6.27 | -6.14% | 348,286 |
| Feb 3, 2026 | 7.34 | 7.34 | 6.50 | 6.68 | 6.68 | -8.62% | 298,902 |
| Feb 2, 2026 | 6.93 | 7.47 | 6.93 | 7.31 | 7.31 | 4.43% | 127,931 |
| Jan 30, 2026 | 6.87 | 7.12 | 6.87 | 7.00 | 7.00 | - | 137,011 |
| Jan 29, 2026 | 6.88 | 7.06 | 6.71 | 7.00 | 7.00 | 1.74% | 102,473 |
| Jan 28, 2026 | 7.20 | 7.23 | 6.80 | 6.88 | 6.88 | -3.23% | 164,542 |
| Jan 27, 2026 | 7.27 | 7.45 | 7.06 | 7.11 | 7.11 | -2.20% | 141,740 |
| Jan 26, 2026 | 7.42 | 7.49 | 6.95 | 7.27 | 7.27 | -2.42% | 259,657 |
| 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% | 218,038 |
| Jan 21, 2026 | 7.04 | 7.29 | 6.96 | 7.29 | 7.29 | 4.59% | 124,769 |
| Jan 20, 2026 | 7.05 | 7.20 | 6.90 | 6.97 | 6.97 | -3.99% | 162,275 |
| Jan 16, 2026 | 7.38 | 7.44 | 7.19 | 7.26 | 7.26 | -1.63% | 165,162 |
| Jan 15, 2026 | 7.14 | 7.49 | 7.12 | 7.38 | 7.38 | 2.93% | 181,111 |
| Jan 14, 2026 | 6.99 | 7.35 | 6.99 | 7.17 | 7.17 | 2.43% | 146,901 |
| Jan 13, 2026 | 6.85 | 7.05 | 6.80 | 7.00 | 7.00 | 2.79% | 132,364 |
| Jan 12, 2026 | 6.71 | 6.85 | 6.71 | 6.81 | 6.81 | 1.34% | 110,094 |
| Jan 9, 2026 | 6.61 | 6.79 | 6.50 | 6.72 | 6.72 | 2.28% | 123,707 |
| Jan 8, 2026 | 6.58 | 6.68 | 6.56 | 6.57 | 6.57 | -0.45% | 43,663 |
| Jan 7, 2026 | 6.57 | 6.65 | 6.46 | 6.60 | 6.60 | 0.30% | 68,413 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.56 | 6.58 | 6.58 | -2.95% | 132,123 |
| Jan 5, 2026 | 6.71 | 6.88 | 6.65 | 6.78 | 6.78 | 2.26% | 122,162 |
| Jan 2, 2026 | 6.51 | 6.84 | 6.42 | 6.63 | 6.63 | 2.47% | 119,159 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.42 | 6.47 | 6.47 | -2.12% | 79,041 |
| Dec 30, 2025 | 6.51 | 6.65 | 6.40 | 6.61 | 6.61 | 1.54% | 124,049 |
| Dec 29, 2025 | 6.40 | 6.60 | 6.40 | 6.51 | 6.51 | 0.77% | 102,724 |
| Dec 26, 2025 | 6.62 | 6.66 | 6.42 | 6.46 | 6.46 | -2.12% | 84,661 |
| Dec 24, 2025 | 6.60 | 6.92 | 6.53 | 6.60 | 6.60 | - | 77,505 |
| Dec 23, 2025 | 6.66 | 6.78 | 6.59 | 6.60 | 6.60 | -1.05% | 89,461 |
| Dec 22, 2025 | 6.96 | 7.02 | 6.66 | 6.67 | 6.67 | -3.75% | 111,582 |
| Dec 19, 2025 | 6.94 | 7.07 | 6.88 | 6.93 | 6.93 | 0.14% | 396,357 |
| Dec 18, 2025 | 6.86 | 6.97 | 6.77 | 6.92 | 6.92 | 3.13% | 105,317 |
| Dec 17, 2025 | 6.79 | 6.88 | 6.65 | 6.71 | 6.71 | -0.45% | 67,484 |
| Dec 16, 2025 | 6.53 | 6.78 | 6.53 | 6.74 | 6.74 | 2.59% | 63,565 |
| Dec 15, 2025 | 6.96 | 7.00 | 6.54 | 6.57 | 6.57 | -4.78% | 146,840 |
| Dec 12, 2025 | 6.96 | 7.00 | 6.70 | 6.90 | 6.90 | -1.00% | 249,349 |
| Dec 11, 2025 | 6.95 | 7.04 | 6.78 | 6.97 | 6.97 | -0.14% | 131,472 |
| Dec 10, 2025 | 6.88 | 7.05 | 6.77 | 6.98 | 6.98 | 1.75% | 197,112 |
| Dec 9, 2025 | 6.84 | 6.93 | 6.81 | 6.86 | 6.86 | 0.29% | 86,009 |
| Dec 8, 2025 | 6.64 | 6.94 | 6.60 | 6.84 | 6.84 | 3.01% | 182,875 |
| Dec 5, 2025 | 6.72 | 6.88 | 6.63 | 6.64 | 6.64 | -1.04% | 85,428 |