Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
4.550
-0.480 (-9.54%)
At close: Apr 3, 2025, 4:00 PM
4.500
-0.050 (-1.10%)
Pre-market: Apr 4, 2025, 7:06 AM EDT
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.73 | 4.84 | 4.51 | 4.55 | 4.55 | -9.54% | 144,487 |
| Apr 2, 2025 | 4.87 | 5.24 | 4.80 | 5.03 | 5.03 | 1.00% | 117,858 |
| Apr 1, 2025 | 4.81 | 5.08 | 4.75 | 4.98 | 4.98 | 2.26% | 130,595 |
| Mar 31, 2025 | 5.03 | 5.03 | 4.82 | 4.87 | 4.87 | -4.88% | 197,101 |
| Mar 28, 2025 | 5.37 | 5.44 | 5.05 | 5.12 | 5.12 | -5.36% | 120,070 |
| Mar 27, 2025 | 5.40 | 5.61 | 5.35 | 5.41 | 5.41 | -0.37% | 70,467 |
| Mar 26, 2025 | 5.65 | 5.70 | 5.38 | 5.43 | 5.43 | -4.23% | 96,340 |
| Mar 25, 2025 | 5.67 | 5.80 | 5.55 | 5.67 | 5.67 | -0.35% | 113,163 |
| Mar 24, 2025 | 5.54 | 5.76 | 5.52 | 5.69 | 5.69 | 3.27% | 135,908 |
| Mar 21, 2025 | 5.40 | 5.52 | 5.24 | 5.51 | 5.51 | 0.92% | 127,209 |
| Mar 20, 2025 | 5.67 | 5.76 | 5.45 | 5.46 | 5.46 | -4.88% | 150,527 |
| Mar 19, 2025 | 5.79 | 5.83 | 5.65 | 5.74 | 5.74 | -1.03% | 124,612 |
| Mar 18, 2025 | 5.94 | 6.27 | 5.66 | 5.80 | 5.80 | -2.03% | 118,679 |
| Mar 17, 2025 | 5.83 | 6.01 | 5.78 | 5.92 | 5.92 | 2.96% | 181,836 |
| Mar 14, 2025 | 6.21 | 6.24 | 5.67 | 5.75 | 5.75 | -6.66% | 424,924 |
| Mar 13, 2025 | 6.37 | 6.45 | 6.10 | 6.16 | 6.16 | -2.99% | 1,130,115 |
| Mar 12, 2025 | 6.25 | 6.55 | 6.12 | 6.35 | 6.35 | 7.45% | 375,567 |
| Mar 11, 2025 | 5.89 | 6.08 | 5.76 | 5.91 | 5.91 | -0.51% | 269,113 |
| Mar 10, 2025 | 6.47 | 6.47 | 5.73 | 5.94 | 5.94 | -8.19% | 261,047 |
| Mar 7, 2025 | 6.71 | 6.71 | 6.14 | 6.47 | 6.47 | -4.15% | 457,018 |
| Mar 6, 2025 | 6.93 | 7.08 | 6.70 | 6.75 | 6.75 | -5.73% | 429,537 |
| Mar 5, 2025 | 6.15 | 7.34 | 6.10 | 7.16 | 7.16 | 24.09% | 739,829 |
| Mar 4, 2025 | 5.83 | 5.96 | 5.52 | 5.77 | 5.77 | -2.37% | 228,719 |
| Mar 3, 2025 | 6.24 | 6.53 | 5.79 | 5.91 | 5.91 | -4.68% | 163,554 |
| Feb 28, 2025 | 6.15 | 6.20 | 5.94 | 6.20 | 6.20 | -0.64% | 163,096 |
| Feb 27, 2025 | 6.66 | 6.79 | 6.23 | 6.24 | 6.24 | -6.45% | 96,399 |
| Feb 26, 2025 | 6.48 | 6.89 | 6.48 | 6.67 | 6.67 | 4.38% | 143,006 |
| Feb 25, 2025 | 6.62 | 6.77 | 6.11 | 6.39 | 6.39 | -3.33% | 233,339 |
| Feb 24, 2025 | 7.09 | 7.09 | 6.58 | 6.61 | 6.61 | -4.20% | 199,640 |
| Feb 21, 2025 | 6.98 | 7.05 | 6.70 | 6.90 | 6.90 | -1.15% | 316,052 |
| Feb 20, 2025 | 6.61 | 7.07 | 6.46 | 6.98 | 6.98 | 11.32% | 749,938 |
| Feb 19, 2025 | 6.16 | 6.32 | 6.01 | 6.27 | 6.27 | 1.79% | 269,238 |
| Feb 18, 2025 | 6.06 | 6.20 | 6.01 | 6.16 | 6.16 | 2.50% | 91,425 |
| Feb 14, 2025 | 6.10 | 6.13 | 5.96 | 6.01 | 6.01 | -0.33% | 59,045 |
| Feb 13, 2025 | 6.00 | 6.07 | 5.77 | 6.03 | 6.03 | 1.34% | 65,118 |
| Feb 12, 2025 | 5.83 | 6.01 | 5.73 | 5.95 | 5.95 | 0.85% | 84,949 |
| Feb 11, 2025 | 6.15 | 6.15 | 5.83 | 5.90 | 5.90 | -4.38% | 99,911 |
| Feb 10, 2025 | 5.92 | 6.30 | 5.90 | 6.17 | 6.17 | 4.22% | 171,790 |
| Feb 7, 2025 | 6.00 | 6.00 | 5.85 | 5.92 | 5.92 | -1.00% | 88,730 |
| Feb 6, 2025 | 5.96 | 6.00 | 5.89 | 5.98 | 5.98 | -0.17% | 115,933 |
| Feb 5, 2025 | 6.00 | 6.01 | 5.88 | 5.99 | 5.99 | - | 96,306 |
| Feb 4, 2025 | 5.76 | 6.00 | 5.70 | 5.99 | 5.99 | 4.54% | 119,822 |
| Feb 3, 2025 | 5.60 | 5.85 | 5.51 | 5.73 | 5.73 | -0.69% | 154,381 |
| Jan 31, 2025 | 5.77 | 5.79 | 5.58 | 5.77 | 5.77 | 0.17% | 125,737 |
| Jan 30, 2025 | 5.90 | 6.00 | 5.72 | 5.76 | 5.76 | -1.37% | 122,604 |
| Jan 29, 2025 | 5.90 | 6.00 | 5.73 | 5.84 | 5.84 | -0.85% | 155,883 |
| Jan 28, 2025 | 5.62 | 5.89 | 5.46 | 5.89 | 5.89 | 5.56% | 136,132 |
| Jan 27, 2025 | 5.49 | 5.70 | 5.41 | 5.58 | 5.58 | -1.59% | 151,628 |
| Jan 24, 2025 | 5.77 | 5.94 | 5.63 | 5.67 | 5.67 | -1.73% | 129,863 |
| Jan 23, 2025 | 5.65 | 5.80 | 5.58 | 5.77 | 5.77 | 2.12% | 62,891 |