Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.16
+0.06 (0.98%)
Aug 25, 2025, 10:05 AM - Market open
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.06 | 6.19 | 5.98 | 6.10 | 6.10 | 1.24% | 109,722 |
| Aug 21, 2025 | 5.91 | 6.14 | 5.88 | 6.03 | 6.03 | 1.77% | 118,287 |
| Aug 20, 2025 | 5.92 | 5.94 | 5.70 | 5.92 | 5.92 | - | 134,772 |
| Aug 19, 2025 | 6.10 | 6.15 | 5.90 | 5.92 | 5.92 | -2.79% | 113,396 |
| Aug 18, 2025 | 6.25 | 6.35 | 6.06 | 6.09 | 6.09 | -2.87% | 146,001 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.14 | 6.27 | 6.27 | -1.72% | 174,363 |
| Aug 14, 2025 | 6.00 | 6.46 | 5.90 | 6.38 | 6.38 | 5.45% | 921,124 |
| Aug 13, 2025 | 5.75 | 6.20 | 5.70 | 6.05 | 6.05 | 5.40% | 455,003 |
| Aug 12, 2025 | 5.83 | 5.88 | 5.66 | 5.74 | 5.74 | -1.54% | 200,653 |
| Aug 11, 2025 | 6.00 | 6.05 | 5.76 | 5.83 | 5.83 | -3.00% | 335,485 |
| Aug 8, 2025 | 6.66 | 6.75 | 5.99 | 6.01 | 6.01 | -9.35% | 594,116 |
| Aug 7, 2025 | 6.07 | 6.63 | 6.04 | 6.63 | 6.63 | 11.24% | 478,753 |
| Aug 6, 2025 | 5.40 | 6.15 | 5.26 | 5.96 | 5.96 | 2.58% | 425,108 |
| Aug 5, 2025 | 5.94 | 5.97 | 5.68 | 5.81 | 5.81 | -1.02% | 243,086 |
| Aug 4, 2025 | 5.40 | 5.88 | 5.39 | 5.87 | 5.87 | 10.75% | 220,523 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.26 | 5.30 | 5.30 | -4.85% | 199,040 |
| Jul 31, 2025 | 5.66 | 5.75 | 5.57 | 5.57 | 5.57 | -0.36% | 127,531 |
| Jul 30, 2025 | 5.59 | 5.74 | 5.55 | 5.59 | 5.59 | 0.18% | 113,069 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.57 | 5.58 | 5.58 | -3.12% | 126,267 |
| Jul 28, 2025 | 5.94 | 5.99 | 5.73 | 5.76 | 5.76 | -2.21% | 128,244 |
| Jul 25, 2025 | 5.87 | 5.93 | 5.82 | 5.89 | 5.89 | - | 151,575 |
| Jul 24, 2025 | 5.88 | 5.98 | 5.80 | 5.89 | 5.89 | 0.51% | 135,517 |
| Jul 23, 2025 | 5.78 | 5.87 | 5.69 | 5.86 | 5.86 | 1.74% | 116,841 |
| Jul 22, 2025 | 5.65 | 5.85 | 5.55 | 5.76 | 5.76 | 1.77% | 136,246 |
| Jul 21, 2025 | 5.74 | 5.79 | 5.63 | 5.66 | 5.66 | -0.70% | 155,139 |
| Jul 18, 2025 | 5.81 | 5.84 | 5.69 | 5.70 | 5.70 | -1.04% | 83,602 |
| Jul 17, 2025 | 5.85 | 5.98 | 5.76 | 5.76 | 5.76 | -1.54% | 116,437 |
| Jul 16, 2025 | 5.76 | 6.00 | 5.68 | 5.85 | 5.85 | 1.92% | 157,342 |
| Jul 15, 2025 | 5.80 | 5.81 | 5.71 | 5.74 | 5.74 | -0.35% | 109,701 |
| Jul 14, 2025 | 5.76 | 5.85 | 5.70 | 5.76 | 5.76 | -0.17% | 120,704 |
| Jul 11, 2025 | 5.95 | 6.03 | 5.76 | 5.77 | 5.77 | -3.83% | 157,679 |
| Jul 10, 2025 | 6.25 | 6.25 | 5.96 | 6.00 | 6.00 | -4.00% | 137,860 |
| Jul 9, 2025 | 6.15 | 6.26 | 6.09 | 6.25 | 6.25 | 1.79% | 106,549 |
| Jul 8, 2025 | 6.41 | 6.41 | 6.10 | 6.14 | 6.14 | -3.91% | 161,452 |
| Jul 7, 2025 | 6.40 | 6.52 | 6.29 | 6.39 | 6.39 | -0.62% | 200,557 |
| Jul 3, 2025 | 6.51 | 6.55 | 6.31 | 6.43 | 6.43 | -0.46% | 109,690 |
| Jul 2, 2025 | 6.41 | 6.57 | 6.25 | 6.46 | 6.46 | 1.57% | 253,432 |
| Jul 1, 2025 | 6.20 | 6.41 | 6.01 | 6.36 | 6.36 | 4.78% | 382,645 |
| Jun 30, 2025 | 6.02 | 6.19 | 6.00 | 6.07 | 6.07 | 0.83% | 217,516 |
| Jun 27, 2025 | 5.94 | 6.09 | 5.84 | 6.02 | 6.02 | 1.01% | 1,950,878 |
| Jun 26, 2025 | 5.74 | 5.98 | 5.67 | 5.96 | 5.96 | 3.65% | 167,179 |
| Jun 25, 2025 | 5.87 | 6.04 | 5.71 | 5.75 | 5.75 | -0.52% | 188,378 |
| Jun 24, 2025 | 5.37 | 5.85 | 5.33 | 5.78 | 5.78 | 8.85% | 254,032 |
| Jun 23, 2025 | 5.25 | 5.35 | 5.18 | 5.31 | 5.31 | 1.14% | 137,733 |
| Jun 20, 2025 | 5.33 | 5.42 | 5.20 | 5.25 | 5.25 | -0.76% | 223,998 |
| Jun 18, 2025 | 5.30 | 5.43 | 5.29 | 5.29 | 5.29 | -0.19% | 154,180 |
| Jun 17, 2025 | 5.29 | 5.43 | 5.21 | 5.30 | 5.30 | -1.12% | 129,879 |
| Jun 16, 2025 | 5.31 | 5.49 | 5.31 | 5.36 | 5.36 | 4.28% | 202,820 |
| Jun 13, 2025 | 5.40 | 5.45 | 5.13 | 5.14 | 5.14 | -6.55% | 174,361 |
| Jun 12, 2025 | 5.49 | 5.55 | 5.41 | 5.50 | 5.50 | -0.72% | 105,287 |