Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
7.00
+0.12 (1.74%)
At close: Jan 29, 2026, 4:00 PM EST
6.98
-0.02 (-0.29%)
After-hours: Jan 29, 2026, 5:50 PM EST
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 6.75 | 6.81 | 6.54 | 6.71 | 6.71 | -0.59% | 120,840 |
| Dec 3, 2025 | 6.67 | 6.76 | 6.60 | 6.75 | 6.75 | 0.90% | 121,942 |
| Dec 2, 2025 | 6.79 | 6.82 | 6.65 | 6.69 | 6.69 | 0.15% | 106,744 |
| Dec 1, 2025 | 6.90 | 6.93 | 6.66 | 6.68 | 6.68 | -4.30% | 177,438 |
| Nov 28, 2025 | 6.92 | 6.98 | 6.88 | 6.98 | 6.98 | 1.75% | 96,615 |
| Nov 26, 2025 | 7.11 | 7.28 | 6.82 | 6.86 | 6.86 | -1.44% | 403,247 |
| Nov 25, 2025 | 6.42 | 7.18 | 6.42 | 6.96 | 6.96 | 7.74% | 951,985 |
| Nov 24, 2025 | 6.05 | 6.55 | 6.05 | 6.46 | 6.46 | 7.31% | 353,088 |
| Nov 21, 2025 | 5.85 | 6.15 | 5.68 | 6.02 | 6.02 | 3.26% | 196,463 |
| Nov 20, 2025 | 6.15 | 6.25 | 5.81 | 5.83 | 5.83 | -3.32% | 152,050 |
| Nov 19, 2025 | 6.20 | 6.26 | 6.01 | 6.03 | 6.03 | -2.58% | 175,298 |
| Nov 18, 2025 | 6.41 | 6.44 | 6.16 | 6.19 | 6.19 | -4.03% | 166,290 |
| Nov 17, 2025 | 6.78 | 6.79 | 6.41 | 6.45 | 6.45 | -5.29% | 197,215 |