Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
5.72
+0.01 (0.18%)
At close: Sep 11, 2026, 4:00 PM EDT
5.71
-0.01 (-0.17%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Crexendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.80 | 5.83 | 5.69 | 5.72 | 5.72 | 0.18% | 178,718 |
| 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 |
| Sep 2, 2026 | 5.91 | 6.00 | 5.84 | 5.93 | 5.93 | 0.34% | 439,996 |
| Sep 1, 2026 | 6.06 | 6.10 | 5.89 | 5.91 | 5.91 | -3.75% | 333,400 |
| Aug 31, 2026 | 6.26 | 6.30 | 6.11 | 6.14 | 6.14 | -2.07% | 175,184 |
| Aug 28, 2026 | 6.49 | 6.49 | 6.22 | 6.27 | 6.27 | -2.34% | 226,834 |
| Aug 27, 2026 | 6.45 | 6.58 | 6.36 | 6.42 | 6.42 | 0.63% | 257,155 |
| Aug 26, 2026 | 6.26 | 6.51 | 6.26 | 6.38 | 6.38 | 1.11% | 212,260 |
| Aug 25, 2026 | 6.34 | 6.43 | 6.27 | 6.31 | 6.31 | 0.64% | 136,183 |
| Aug 24, 2026 | 6.35 | 6.43 | 6.24 | 6.27 | 6.27 | -1.88% | 205,489 |
| Aug 21, 2026 | 6.33 | 6.52 | 6.15 | 6.39 | 6.39 | 1.59% | 327,844 |
| Aug 20, 2026 | 6.55 | 6.59 | 6.27 | 6.29 | 6.29 | -4.26% | 387,528 |
| Aug 19, 2026 | 6.59 | 6.75 | 6.51 | 6.57 | 6.57 | -0.15% | 215,863 |
| Aug 18, 2026 | 6.50 | 6.62 | 6.50 | 6.58 | 6.58 | 0.46% | 174,957 |
| Aug 17, 2026 | 6.65 | 6.66 | 6.50 | 6.55 | 6.55 | -1.50% | 276,117 |
| Aug 14, 2026 | 6.55 | 6.72 | 6.47 | 6.65 | 6.65 | 1.68% | 255,147 |
| Aug 13, 2026 | 6.50 | 6.64 | 6.46 | 6.54 | 6.54 | 1.08% | 384,678 |
| Aug 12, 2026 | 6.43 | 6.52 | 6.38 | 6.47 | 6.47 | 0.62% | 279,256 |
| Aug 11, 2026 | 6.55 | 6.59 | 6.37 | 6.43 | 6.43 | 2.06% | 305,320 |
| Aug 10, 2026 | 6.61 | 6.66 | 6.30 | 6.30 | 6.30 | -5.55% | 452,222 |
| Aug 7, 2026 | 6.55 | 6.86 | 6.46 | 6.67 | 6.67 | 2.77% | 580,226 |
| Aug 6, 2026 | 6.60 | 6.68 | 6.37 | 6.49 | 6.49 | -2.04% | 784,842 |
| Aug 5, 2026 | 7.13 | 7.29 | 6.55 | 6.63 | 6.63 | -11.31% | 1,001,827 |
| Aug 4, 2026 | 7.33 | 7.63 | 7.28 | 7.47 | 7.47 | 3.46% | 550,748 |
| Aug 3, 2026 | 7.02 | 7.27 | 7.02 | 7.22 | 7.22 | 4.94% | 269,215 |
| Jul 31, 2026 | 6.88 | 7.02 | 6.78 | 6.88 | 6.88 | 1.03% | 233,823 |
| Jul 30, 2026 | 6.70 | 6.84 | 6.60 | 6.81 | 6.81 | 1.95% | 269,022 |
| Jul 29, 2026 | 6.87 | 6.98 | 6.67 | 6.68 | 6.68 | -2.77% | 316,766 |
| Jul 28, 2026 | 6.84 | 7.00 | 6.75 | 6.87 | 6.87 | -0.72% | 255,807 |
| Jul 27, 2026 | 6.81 | 7.03 | 6.71 | 6.92 | 6.92 | 4.53% | 377,819 |
| Jul 24, 2026 | 6.71 | 6.86 | 6.56 | 6.62 | 6.62 | -1.05% | 718,773 |
| Jul 23, 2026 | 7.30 | 7.35 | 5.86 | 6.69 | 6.69 | -10.32% | 2,115,989 |
| Jul 22, 2026 | 7.80 | 7.86 | 7.27 | 7.46 | 7.46 | -4.36% | 459,887 |
| Jul 21, 2026 | 7.65 | 7.80 | 7.52 | 7.80 | 7.80 | 1.43% | 358,924 |
| Jul 20, 2026 | 7.67 | 7.98 | 7.56 | 7.69 | 7.69 | 0.39% | 353,238 |
| Jul 17, 2026 | 7.62 | 7.98 | 7.57 | 7.66 | 7.66 | -2.30% | 426,900 |
| Jul 16, 2026 | 7.82 | 7.95 | 7.46 | 7.84 | 7.84 | - | 505,858 |
| Jul 15, 2026 | 7.84 | 8.03 | 7.70 | 7.84 | 7.84 | -1.63% | 389,552 |
| Jul 14, 2026 | 8.26 | 8.39 | 7.87 | 7.97 | 7.97 | -2.92% | 294,444 |
| Jul 13, 2026 | 8.26 | 8.56 | 8.11 | 8.21 | 8.21 | -1.20% | 429,253 |
| Jul 10, 2026 | 7.96 | 8.36 | 7.96 | 8.31 | 8.31 | 5.06% | 378,085 |
| Jul 9, 2026 | 7.65 | 7.96 | 7.56 | 7.91 | 7.91 | 2.86% | 181,281 |
| Jul 8, 2026 | 7.63 | 7.87 | 7.59 | 7.69 | 7.69 | -2.29% | 352,611 |
| Jul 7, 2026 | 7.90 | 8.09 | 7.70 | 7.87 | 7.87 | 0.25% | 392,518 |
| Jul 6, 2026 | 7.60 | 8.04 | 7.54 | 7.85 | 7.85 | 3.02% | 419,337 |
| Jul 2, 2026 | 8.03 | 8.19 | 7.49 | 7.62 | 7.62 | -5.11% | 538,812 |