Crexendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	5.94	6.20	5.92	6.13	6.13	3.20%	133,331
Apr 10, 2026	6.17	6.20	5.82	5.94	5.94	-2.62%	316,204
Apr 9, 2026	6.34	6.34	6.05	6.10	6.10	-4.39%	164,442
Apr 8, 2026	6.65	6.66	6.33	6.38	6.38	-0.16%	89,788
Apr 7, 2026	6.29	6.46	6.25	6.39	6.39	1.43%	152,668
Apr 6, 2026	6.18	6.38	6.18	6.30	6.30	1.78%	92,005
Apr 2, 2026	6.09	6.29	6.02	6.19	6.19	-0.48%	116,591
Apr 1, 2026	6.27	6.38	6.19	6.22	6.22	0.81%	134,878
Mar 31, 2026	6.11	6.26	6.00	6.17	6.17	3.01%	112,280
Mar 30, 2026	6.23	6.23	5.89	5.99	5.99	-2.76%	143,770
Mar 27, 2026	6.28	6.29	6.05	6.16	6.16	-3.14%	124,840
Mar 26, 2026	6.43	6.59	6.27	6.36	6.36	-1.85%	186,565
Mar 25, 2026	6.40	6.50	6.30	6.48	6.48	3.02%	122,424
Mar 24, 2026	6.50	6.50	6.27	6.29	6.29	-3.68%	113,862