Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
5.92
-0.01 (-0.17%)
At close: Oct 2, 2026, 4:00 PM EDT
5.92
0.00 (-0.08%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Crexendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.03 | 6.04 | 5.80 | 5.92 | 5.92 | -0.17% | 242,732 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.82 | 5.93 | 5.93 | 0.85% | 104,782 |
| Sep 30, 2026 | 5.87 | 5.99 | 5.84 | 5.88 | 5.88 | 0.17% | 149,349 |
| Sep 29, 2026 | 5.87 | 5.88 | 5.78 | 5.87 | 5.87 | 0.17% | 149,637 |
| Sep 28, 2026 | 6.01 | 6.01 | 5.80 | 5.86 | 5.86 | -3.78% | 227,372 |
| Sep 25, 2026 | 5.87 | 6.10 | 5.78 | 6.09 | 6.09 | 3.75% | 312,637 |
| Sep 24, 2026 | 5.76 | 5.96 | 5.76 | 5.87 | 5.87 | 1.21% | 153,904 |
| Sep 23, 2026 | 5.83 | 5.92 | 5.71 | 5.80 | 5.80 | -0.17% | 254,439 |
| Sep 22, 2026 | 5.82 | 5.93 | 5.72 | 5.81 | 5.81 | 0.35% | 359,819 |
| Sep 21, 2026 | 5.71 | 5.80 | 5.67 | 5.79 | 5.79 | 2.84% | 317,377 |
| Sep 18, 2026 | 5.72 | 5.72 | 5.54 | 5.63 | 5.63 | -1.40% | 806,024 |
| Sep 17, 2026 | 5.70 | 5.77 | 5.65 | 5.71 | 5.71 | 1.24% | 347,960 |
| Sep 16, 2026 | 5.63 | 5.72 | 5.55 | 5.64 | 5.64 | 0.18% | 505,021 |
| Sep 15, 2026 | 5.71 | 5.74 | 5.56 | 5.63 | 5.63 | -2.26% | 359,519 |
| Sep 14, 2026 | 5.72 | 5.92 | 5.69 | 5.76 | 5.76 | 0.70% | 287,303 |
| Sep 11, 2026 | 5.80 | 5.83 | 5.69 | 5.72 | 5.72 | 0.18% | 178,763 |
| 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 |