Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.39
+0.10 (1.59%)
At close: Aug 21, 2026, 4:00 PM EDT
6.45
+0.06 (0.94%)
Pre-market: Aug 24, 2026, 4:01 AM EDT
Crexendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.33 | 6.52 | 6.15 | 6.39 | 6.39 | 1.59% | 326,481 |
| Aug 20, 2026 | 6.55 | 6.59 | 6.27 | 6.29 | 6.29 | -4.26% | 387,527 |
| 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 |
| 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 |