Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
7.91
-0.30 (-3.65%)
Jul 14, 2026, 3:52 PM EDT - Market open
Crexendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.26 | 8.39 | 8.12 | 8.15 | - | -0.73% | 129,398 |
| Jul 13, 2026 | 8.26 | 8.56 | 8.11 | 8.21 | 8.21 | -1.20% | 427,554 |
| Jul 10, 2026 | 7.96 | 8.36 | 7.96 | 8.31 | 8.31 | 5.06% | 375,993 |
| Jul 9, 2026 | 7.65 | 7.96 | 7.56 | 7.91 | 7.91 | 2.86% | 180,936 |
| Jul 8, 2026 | 7.63 | 7.87 | 7.59 | 7.69 | 7.69 | -2.29% | 350,046 |
| Jul 7, 2026 | 7.90 | 8.09 | 7.70 | 7.87 | 7.87 | 0.25% | 388,437 |
| Jul 6, 2026 | 7.60 | 8.04 | 7.54 | 7.85 | 7.85 | 3.02% | 413,656 |
| Jul 2, 2026 | 8.03 | 8.19 | 7.49 | 7.62 | 7.62 | -5.11% | 538,726 |
| Jul 1, 2026 | 7.47 | 8.20 | 7.35 | 8.03 | 8.03 | 7.50% | 745,783 |
| Jun 30, 2026 | 7.41 | 7.50 | 7.25 | 7.47 | 7.47 | - | 370,965 |
| Jun 29, 2026 | 7.33 | 7.72 | 7.31 | 7.47 | 7.47 | 3.32% | 531,773 |
| Jun 26, 2026 | 6.84 | 7.41 | 6.83 | 7.23 | 7.23 | 4.48% | 1,162,318 |
| Jun 25, 2026 | 7.20 | 7.34 | 6.83 | 6.92 | 6.92 | -3.49% | 439,437 |
| Jun 24, 2026 | 7.29 | 7.57 | 7.07 | 7.17 | 7.17 | -2.05% | 432,599 |
| Jun 23, 2026 | 6.93 | 7.43 | 6.93 | 7.32 | 7.32 | 4.42% | 651,245 |
| Jun 22, 2026 | 7.06 | 7.30 | 6.77 | 7.01 | 7.01 | -0.71% | 670,653 |
| Jun 18, 2026 | 6.93 | 7.11 | 6.53 | 7.06 | 7.06 | 2.02% | 886,633 |
| Jun 17, 2026 | 7.03 | 7.21 | 6.85 | 6.92 | 6.92 | -1.84% | 727,514 |
| Jun 16, 2026 | 7.35 | 7.57 | 7.03 | 7.05 | 7.05 | -5.75% | 574,896 |
| Jun 15, 2026 | 7.41 | 7.68 | 7.40 | 7.48 | 7.48 | 3.31% | 634,702 |
| Jun 12, 2026 | 7.50 | 7.60 | 7.18 | 7.24 | 7.24 | -1.50% | 685,289 |
| Jun 11, 2026 | 7.00 | 7.54 | 6.92 | 7.35 | 7.35 | 5.91% | 1,592,288 |
| Jun 10, 2026 | 6.78 | 7.14 | 6.73 | 6.94 | 6.94 | 1.76% | 605,018 |
| Jun 9, 2026 | 7.68 | 7.85 | 6.68 | 6.82 | 6.82 | -11.31% | 1,146,403 |
| Jun 8, 2026 | 7.86 | 7.86 | 7.42 | 7.69 | 7.69 | 1.59% | 592,265 |
| Jun 5, 2026 | 8.83 | 8.83 | 7.50 | 7.57 | 7.57 | -15.18% | 1,516,570 |
| Jun 4, 2026 | 9.03 | 9.29 | 8.85 | 8.93 | 8.93 | -2.78% | 471,318 |
| Jun 3, 2026 | 10.00 | 10.04 | 9.10 | 9.18 | 9.18 | -8.47% | 897,350 |
| Jun 2, 2026 | 10.34 | 10.47 | 9.85 | 10.03 | 10.03 | -4.20% | 1,450,985 |
| Jun 1, 2026 | 9.88 | 11.23 | 9.80 | 10.47 | 10.47 | 5.97% | 3,312,988 |
| May 29, 2026 | 10.10 | 10.20 | 9.70 | 9.88 | 9.88 | -0.75% | 586,698 |
| May 28, 2026 | 9.80 | 10.02 | 9.47 | 9.96 | 9.96 | 1.79% | 418,758 |
| May 27, 2026 | 9.76 | 9.98 | 9.35 | 9.78 | 9.78 | 0.31% | 455,406 |
| May 26, 2026 | 9.76 | 10.04 | 9.61 | 9.75 | 9.75 | 1.46% | 1,313,445 |
| May 22, 2026 | 9.62 | 9.88 | 9.55 | 9.61 | 9.61 | 0.10% | 367,820 |
| May 21, 2026 | 9.59 | 9.76 | 9.25 | 9.60 | 9.60 | -0.10% | 313,904 |
| May 20, 2026 | 9.72 | 9.79 | 9.35 | 9.61 | 9.61 | -1.08% | 213,936 |
| May 19, 2026 | 9.58 | 9.90 | 9.06 | 9.72 | 9.72 | 0.57% | 361,690 |
| May 18, 2026 | 9.90 | 9.90 | 9.28 | 9.66 | 9.66 | -2.33% | 610,935 |
| 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 |