Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
4.980
-0.070 (-1.39%)
Nov 12, 2026, 3:43 PM EST - Market open
Crexendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.97 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 101,185 |
| Nov 11, 2026 | 5.12 | 5.15 | 5.04 | 5.05 | 5.05 | 0.40% | 158,347 |
| Nov 10, 2026 | 5.09 | 5.13 | 4.88 | 5.03 | 5.03 | -0.20% | 245,866 |
| Nov 9, 2026 | 5.16 | 5.22 | 4.99 | 5.04 | 5.04 | -0.59% | 264,068 |
| Nov 6, 2026 | 4.91 | 5.19 | 4.85 | 5.07 | 5.07 | 2.22% | 405,172 |
| Nov 5, 2026 | 5.33 | 5.33 | 4.86 | 4.96 | 4.96 | -5.25% | 522,847 |
| Nov 4, 2026 | 5.60 | 5.95 | 5.11 | 5.24 | 5.24 | -9.11% | 672,822 |
| Nov 3, 2026 | 5.72 | 5.84 | 5.67 | 5.76 | 5.76 | 1.59% | 322,921 |
| Nov 2, 2026 | 5.91 | 5.93 | 5.65 | 5.67 | 5.67 | -2.07% | 207,539 |
| Oct 30, 2026 | 6.06 | 6.06 | 5.73 | 5.79 | 5.79 | -6.91% | 200,583 |
| Oct 29, 2026 | 6.06 | 6.22 | 5.96 | 6.22 | 6.22 | 1.14% | 142,974 |
| Oct 28, 2026 | 5.92 | 6.16 | 5.78 | 6.15 | 6.15 | 4.24% | 221,117 |
| Oct 27, 2026 | 5.90 | 5.92 | 5.82 | 5.90 | 5.90 | 0.68% | 167,248 |
| Oct 26, 2026 | 5.71 | 5.87 | 5.69 | 5.86 | 5.86 | 1.91% | 128,139 |
| Oct 23, 2026 | 5.72 | 5.92 | 5.62 | 5.75 | 5.75 | 0.52% | 142,031 |
| Oct 22, 2026 | 5.75 | 5.94 | 5.67 | 5.72 | 5.72 | -2.39% | 201,328 |
| Oct 21, 2026 | 5.93 | 5.93 | 5.78 | 5.86 | 5.86 | -0.34% | 225,068 |
| Oct 20, 2026 | 5.57 | 5.97 | 5.54 | 5.88 | 5.88 | 5.76% | 225,502 |
| Oct 19, 2026 | 5.55 | 5.59 | 5.46 | 5.56 | 5.56 | 1.65% | 127,599 |
| Oct 16, 2026 | 5.65 | 5.67 | 5.39 | 5.47 | 5.47 | -3.19% | 250,984 |
| Oct 15, 2026 | 5.40 | 5.66 | 5.35 | 5.65 | 5.65 | 2.73% | 179,417 |
| Oct 14, 2026 | 5.76 | 5.78 | 5.42 | 5.50 | 5.50 | -5.17% | 341,031 |
| Oct 13, 2026 | 5.91 | 5.97 | 5.78 | 5.80 | 5.80 | -1.86% | 167,447 |
| Oct 12, 2026 | 5.86 | 5.96 | 5.77 | 5.91 | 5.91 | 0.51% | 145,351 |
| Oct 9, 2026 | 5.92 | 5.99 | 5.84 | 5.88 | 5.88 | -0.68% | 143,043 |
| Oct 8, 2026 | 5.95 | 6.04 | 5.86 | 5.92 | 5.92 | -0.50% | 245,917 |
| Oct 7, 2026 | 5.87 | 5.99 | 5.86 | 5.95 | 5.95 | -0.17% | 175,958 |
| Oct 6, 2026 | 6.10 | 6.13 | 5.90 | 5.96 | 5.96 | -1.00% | 143,086 |
| Oct 5, 2026 | 5.96 | 6.06 | 5.91 | 6.02 | 6.02 | 1.69% | 217,673 |
| Oct 2, 2026 | 6.03 | 6.04 | 5.80 | 5.92 | 5.92 | -0.17% | 242,733 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.82 | 5.93 | 5.93 | 0.85% | 105,552 |
| Sep 30, 2026 | 5.87 | 5.99 | 5.84 | 5.88 | 5.88 | 0.17% | 150,238 |
| Sep 29, 2026 | 5.87 | 5.88 | 5.78 | 5.87 | 5.87 | 0.17% | 149,738 |
| Sep 28, 2026 | 6.01 | 6.01 | 5.80 | 5.86 | 5.86 | -3.78% | 239,199 |
| Sep 25, 2026 | 5.87 | 6.10 | 5.78 | 6.09 | 6.09 | 3.75% | 313,730 |
| Sep 24, 2026 | 5.76 | 5.96 | 5.76 | 5.87 | 5.87 | 1.21% | 163,830 |
| Sep 23, 2026 | 5.83 | 5.92 | 5.71 | 5.80 | 5.80 | -0.17% | 256,456 |
| Sep 22, 2026 | 5.82 | 5.93 | 5.72 | 5.81 | 5.81 | 0.35% | 359,960 |
| Sep 21, 2026 | 5.71 | 5.80 | 5.67 | 5.79 | 5.79 | 2.84% | 331,453 |
| Sep 18, 2026 | 5.72 | 5.72 | 5.54 | 5.63 | 5.63 | -1.40% | 806,025 |
| Sep 17, 2026 | 5.70 | 5.77 | 5.65 | 5.71 | 5.71 | 1.24% | 347,960 |
| Sep 16, 2026 | 5.63 | 5.72 | 5.55 | 5.64 | 5.64 | 0.18% | 505,021 |
| Sep 15, 2026 | 5.71 | 5.74 | 5.56 | 5.63 | 5.63 | -2.26% | 359,519 |
| Sep 14, 2026 | 5.72 | 5.92 | 5.69 | 5.76 | 5.76 | 0.70% | 287,303 |
| Sep 11, 2026 | 5.80 | 5.83 | 5.69 | 5.72 | 5.72 | 0.18% | 178,763 |
| Sep 10, 2026 | 5.76 | 5.80 | 5.62 | 5.71 | 5.71 | -1.55% | 209,546 |
| Sep 9, 2026 | 5.82 | 5.88 | 5.79 | 5.80 | 5.80 | -1.36% | 226,644 |
| Sep 8, 2026 | 6.02 | 6.08 | 5.87 | 5.88 | 5.88 | -2.16% | 244,477 |
| Sep 4, 2026 | 5.90 | 6.03 | 5.80 | 6.01 | 6.01 | 1.52% | 369,833 |
| Sep 3, 2026 | 6.05 | 6.23 | 5.89 | 5.92 | 5.92 | -0.17% | 334,366 |