Crexendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	7.29	7.57	7.07	7.16	-	-2.19%	137,483
Jun 23, 2026	6.93	7.43	6.93	7.32	7.32	4.42%	650,824
Jun 22, 2026	7.06	7.30	6.77	7.01	7.01	-0.71%	669,242
Jun 18, 2026	6.93	7.11	6.53	7.06	7.06	2.02%	883,171
Jun 17, 2026	7.03	7.21	6.85	6.92	6.92	-1.84%	723,549
Jun 16, 2026	7.35	7.57	7.03	7.05	7.05	-5.75%	573,036
Jun 15, 2026	7.41	7.68	7.40	7.48	7.48	3.31%	633,924
Jun 12, 2026	7.50	7.60	7.18	7.24	7.24	-1.50%	684,303
Jun 11, 2026	7.00	7.54	6.92	7.35	7.35	5.91%	1,572,527
Jun 10, 2026	6.78	7.14	6.73	6.94	6.94	1.76%	600,268
Jun 9, 2026	7.68	7.85	6.68	6.82	6.82	-11.31%	1,118,866
Jun 8, 2026	7.86	7.86	7.42	7.69	7.69	1.59%	588,845
Jun 5, 2026	8.83	8.83	7.50	7.57	7.57	-15.18%	1,508,991
Jun 4, 2026	9.03	9.29	8.85	8.93	8.93	-2.78%	468,125
Jun 3, 2026	10.00	10.04	9.10	9.18	9.18	-8.47%	888,309
Jun 2, 2026	10.34	10.47	9.85	10.03	10.03	-4.20%	1,441,727
Jun 1, 2026	9.88	11.23	9.80	10.47	10.47	5.97%	3,299,482
May 29, 2026	10.10	10.20	9.70	9.88	9.88	-0.75%	582,815
May 28, 2026	9.80	10.02	9.47	9.96	9.96	1.79%	402,994
May 27, 2026	9.76	9.98	9.35	9.78	9.78	0.31%	451,530
May 26, 2026	9.76	10.04	9.61	9.75	9.75	1.46%	1,265,366
May 22, 2026	9.62	9.88	9.55	9.61	9.61	0.10%	363,398
May 21, 2026	9.59	9.76	9.25	9.60	9.60	-0.10%	307,776
May 20, 2026	9.72	9.79	9.35	9.61	9.61	-1.08%	207,882
May 19, 2026	9.58	9.90	9.06	9.72	9.72	0.57%	357,600
May 18, 2026	9.90	9.90	9.28	9.66	9.66	-2.33%	595,954
May 15, 2026	9.45	9.90	9.36	9.89	9.89	2.81%	438,058
May 14, 2026	9.38	9.89	9.20	9.62	9.62	3.00%	391,444
May 13, 2026	9.15	9.37	8.83	9.34	9.34	1.97%	301,964
May 12, 2026	9.53	9.53	9.04	9.16	9.16	-3.27%	314,969
May 11, 2026	9.31	9.50	9.00	9.47	9.47	1.18%	554,535
May 8, 2026	9.14	9.53	8.50	9.36	9.36	-4.29%	957,522
May 7, 2026	9.78	9.84	9.18	9.78	9.78	0.41%	515,989
May 6, 2026	8.90	9.78	8.85	9.74	9.74	17.21%	1,166,292
May 5, 2026	8.25	8.90	8.16	8.31	8.31	1.71%	775,291
May 4, 2026	7.88	8.40	7.81	8.17	8.17	8.36%	840,096
May 1, 2026	6.65	7.80	6.62	7.54	7.54	15.29%	1,135,146
Apr 30, 2026	6.55	6.65	6.42	6.54	6.54	-0.30%	139,736
Apr 29, 2026	6.73	6.76	6.54	6.56	6.56	-3.53%	96,062
Apr 28, 2026	6.71	6.91	6.66	6.80	6.80	0.89%	83,280
Apr 27, 2026	6.81	6.94	6.69	6.74	6.74	-1.17%	122,992
Apr 24, 2026	6.60	6.85	6.51	6.82	6.82	3.49%	89,965
Apr 23, 2026	6.61	6.76	6.49	6.59	6.59	-1.64%	149,573
Apr 22, 2026	6.63	6.72	6.61	6.70	6.70	1.82%	92,702
Apr 21, 2026	6.71	6.87	6.58	6.58	6.58	-1.94%	73,517
Apr 20, 2026	6.54	6.81	6.54	6.71	6.71	1.51%	107,809
Apr 17, 2026	6.50	6.67	6.50	6.61	6.61	2.16%	124,134
Apr 16, 2026	6.42	6.48	6.39	6.47	6.47	0.94%	91,252
Apr 15, 2026	6.21	6.47	6.13	6.41	6.41	3.55%	98,289
Apr 14, 2026	6.16	6.28	6.13	6.19	6.19	0.98%	86,033