Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
5.30
-0.27 (-4.85%)
At close: Aug 1, 2025, 4:00 PM
5.28
-0.02 (-0.38%)
After-hours: Aug 1, 2025, 7:29 PM EDT

Crexendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.485.485.265.305.30-4.85%199,040
Jul 31, 20255.665.755.575.575.57-0.36%127,531
Jul 30, 20255.595.745.555.595.590.18%113,069
Jul 29, 20255.805.805.575.585.58-3.12%126,267
Jul 28, 20255.945.995.735.765.76-2.21%128,244
Jul 25, 20255.875.935.825.895.89-151,575
Jul 24, 20255.885.985.805.895.890.51%135,517
Jul 23, 20255.785.875.695.865.861.74%116,841
Jul 22, 20255.655.855.555.765.761.77%136,246
Jul 21, 20255.745.795.635.665.66-0.70%155,139
Jul 18, 20255.815.845.695.705.70-1.04%83,602
Jul 17, 20255.855.985.765.765.76-1.54%116,437
Jul 16, 20255.766.005.685.855.851.92%157,342
Jul 15, 20255.805.815.715.745.74-0.35%109,701
Jul 14, 20255.765.855.705.765.76-0.17%120,704
Jul 11, 20255.956.035.765.775.77-3.83%157,679
Jul 10, 20256.256.255.966.006.00-4.00%137,860
Jul 9, 20256.156.266.096.256.251.79%106,549
Jul 8, 20256.416.416.106.146.14-3.91%161,452
Jul 7, 20256.406.526.296.396.39-0.62%200,557
Jul 3, 20256.516.556.316.436.43-0.46%109,690
Jul 2, 20256.416.576.256.466.461.57%253,432
Jul 1, 20256.206.416.016.366.364.78%382,645
Jun 30, 20256.026.196.006.076.070.83%217,516
Jun 27, 20255.946.095.846.026.021.01%1,950,878
Jun 26, 20255.745.985.675.965.963.65%167,179
Jun 25, 20255.876.045.715.755.75-0.52%188,378
Jun 24, 20255.375.855.335.785.788.85%254,032
Jun 23, 20255.255.355.185.315.311.14%137,733
Jun 20, 20255.335.425.205.255.25-0.76%223,998
Jun 18, 20255.305.435.295.295.29-0.19%154,180
Jun 17, 20255.295.435.215.305.30-1.12%129,879
Jun 16, 20255.315.495.315.365.364.28%202,820
Jun 13, 20255.405.455.135.145.14-6.55%174,361
Jun 12, 20255.495.555.415.505.50-0.72%105,287
Jun 11, 20255.585.655.525.545.54-0.54%81,227
Jun 10, 20255.705.745.525.575.57-1.94%121,506
Jun 9, 20255.775.865.685.685.68-0.35%230,762
Jun 6, 20255.585.755.575.705.703.45%115,952
Jun 5, 20255.505.665.505.515.51-0.72%122,549
Jun 4, 20255.495.615.485.555.551.83%87,026
Jun 3, 20255.385.475.305.455.452.25%171,986
Jun 2, 20255.375.455.255.335.33-0.93%134,133
May 30, 20255.375.425.215.385.380.56%147,913
May 29, 20255.355.485.085.355.35-2.01%401,623
May 28, 20255.685.755.455.465.46-3.87%1,148,782
May 27, 20255.525.795.465.685.684.41%211,932
May 23, 20255.485.545.355.445.44-2.16%220,950
May 22, 20255.655.825.565.565.56-2.28%77,099
May 21, 20255.755.975.665.695.69-3.23%97,718