Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.64
-0.07 (-1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.72 | 6.88 | 6.63 | 6.64 | 6.64 | -1.04% | 85,418 |
| Dec 4, 2025 | 6.75 | 6.81 | 6.54 | 6.71 | 6.71 | -0.59% | 120,840 |
| Dec 3, 2025 | 6.67 | 6.76 | 6.60 | 6.75 | 6.75 | 0.90% | 121,523 |
| Dec 2, 2025 | 6.79 | 6.82 | 6.65 | 6.69 | 6.69 | 0.15% | 106,723 |
| Dec 1, 2025 | 6.90 | 6.93 | 6.66 | 6.68 | 6.68 | -4.30% | 177,363 |
| Nov 28, 2025 | 6.92 | 6.98 | 6.88 | 6.98 | 6.98 | 1.75% | 86,995 |
| Nov 26, 2025 | 7.11 | 7.28 | 6.82 | 6.86 | 6.86 | -1.44% | 403,247 |
| Nov 25, 2025 | 6.42 | 7.18 | 6.42 | 6.96 | 6.96 | 7.74% | 948,003 |
| Nov 24, 2025 | 6.05 | 6.55 | 6.05 | 6.46 | 6.46 | 7.31% | 353,088 |
| Nov 21, 2025 | 5.85 | 6.15 | 5.68 | 6.02 | 6.02 | 3.26% | 196,463 |
| Nov 20, 2025 | 6.15 | 6.25 | 5.81 | 5.83 | 5.83 | -3.32% | 152,050 |
| Nov 19, 2025 | 6.20 | 6.26 | 6.01 | 6.03 | 6.03 | -2.58% | 175,298 |
| Nov 18, 2025 | 6.41 | 6.44 | 6.16 | 6.19 | 6.19 | -4.03% | 166,290 |
| Nov 17, 2025 | 6.78 | 6.79 | 6.41 | 6.45 | 6.45 | -5.29% | 197,215 |
| Nov 14, 2025 | 6.75 | 6.89 | 6.51 | 6.81 | 6.81 | 0.44% | 289,346 |
| Nov 13, 2025 | 7.35 | 7.44 | 6.71 | 6.78 | 6.78 | -8.25% | 203,024 |
| Nov 12, 2025 | 7.47 | 7.55 | 7.26 | 7.39 | 7.39 | -1.20% | 301,810 |
| Nov 11, 2025 | 7.19 | 7.65 | 7.19 | 7.48 | 7.48 | 3.89% | 537,016 |
| Nov 10, 2025 | 6.96 | 7.32 | 6.87 | 7.20 | 7.20 | 8.11% | 373,389 |
| Nov 7, 2025 | 6.75 | 6.75 | 6.41 | 6.66 | 6.66 | -1.33% | 212,720 |
| Nov 6, 2025 | 6.87 | 6.98 | 6.43 | 6.75 | 6.75 | -1.32% | 268,319 |
| Nov 5, 2025 | 6.67 | 7.29 | 6.53 | 6.84 | 6.84 | 5.88% | 478,362 |
| Nov 4, 2025 | 6.82 | 6.85 | 6.44 | 6.46 | 6.46 | -7.45% | 202,737 |
| Nov 3, 2025 | 6.63 | 6.99 | 6.51 | 6.98 | 6.98 | 7.88% | 249,919 |
| Oct 31, 2025 | 6.40 | 6.60 | 6.31 | 6.47 | 6.47 | 0.62% | 282,602 |
| Oct 30, 2025 | 6.40 | 6.49 | 6.24 | 6.43 | 6.43 | 2.88% | 64,456 |
| Oct 29, 2025 | 6.38 | 6.52 | 6.18 | 6.25 | 6.25 | -2.50% | 88,928 |
| Oct 28, 2025 | 6.33 | 6.49 | 6.26 | 6.41 | 6.41 | 1.10% | 57,086 |
| Oct 27, 2025 | 6.47 | 6.50 | 6.29 | 6.34 | 6.34 | -0.94% | 51,167 |
| Oct 24, 2025 | 6.40 | 6.50 | 6.37 | 6.40 | 6.40 | 0.79% | 53,098 |
| Oct 23, 2025 | 6.24 | 6.36 | 6.20 | 6.35 | 6.35 | 1.44% | 47,131 |
| Oct 22, 2025 | 6.20 | 6.26 | 6.00 | 6.26 | 6.26 | 0.97% | 111,027 |
| Oct 21, 2025 | 6.13 | 6.29 | 6.04 | 6.20 | 6.20 | 1.14% | 39,699 |
| Oct 20, 2025 | 5.97 | 6.29 | 5.97 | 6.13 | 6.13 | 3.37% | 52,411 |
| Oct 17, 2025 | 5.98 | 6.01 | 5.86 | 5.93 | 5.93 | -2.63% | 124,753 |
| Oct 16, 2025 | 6.18 | 6.21 | 6.00 | 6.09 | 6.09 | -1.46% | 55,490 |
| Oct 15, 2025 | 6.11 | 6.30 | 6.08 | 6.18 | 6.18 | 2.49% | 98,034 |
| Oct 14, 2025 | 6.16 | 6.17 | 5.99 | 6.03 | 6.03 | -2.58% | 75,043 |
| Oct 13, 2025 | 6.02 | 6.23 | 6.02 | 6.19 | 6.19 | 4.92% | 113,908 |
| Oct 10, 2025 | 6.27 | 6.31 | 5.86 | 5.90 | 5.90 | -6.05% | 190,406 |
| Oct 9, 2025 | 6.39 | 6.39 | 6.24 | 6.28 | 6.28 | -1.72% | 53,075 |
| Oct 8, 2025 | 6.40 | 6.47 | 6.34 | 6.39 | 6.39 | 1.91% | 64,619 |
| Oct 7, 2025 | 6.39 | 6.47 | 6.11 | 6.27 | 6.27 | -1.88% | 115,751 |
| Oct 6, 2025 | 6.39 | 6.54 | 6.32 | 6.39 | 6.39 | 0.95% | 68,433 |
| Oct 3, 2025 | 6.28 | 6.50 | 6.28 | 6.33 | 6.33 | 0.80% | 83,183 |
| Oct 2, 2025 | 6.30 | 6.36 | 6.23 | 6.28 | 6.28 | -0.79% | 93,647 |
| Oct 1, 2025 | 6.44 | 6.60 | 6.25 | 6.33 | 6.33 | -2.62% | 131,658 |
| Sep 30, 2025 | 6.70 | 6.73 | 6.32 | 6.50 | 6.50 | -3.56% | 89,099 |
| Sep 29, 2025 | 6.75 | 6.90 | 6.66 | 6.74 | 6.74 | 0.60% | 241,048 |
| Sep 26, 2025 | 6.50 | 6.74 | 6.42 | 6.70 | 6.70 | 3.08% | 100,416 |
| Sep 25, 2025 | 6.59 | 6.66 | 6.41 | 6.50 | 6.50 | -2.84% | 62,413 |
| Sep 24, 2025 | 6.88 | 6.92 | 6.58 | 6.69 | 6.69 | -2.19% | 89,124 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.77 | 6.84 | 6.84 | -2.15% | 111,720 |
| Sep 22, 2025 | 7.00 | 7.00 | 6.81 | 6.99 | 6.99 | 0.29% | 111,047 |
| Sep 19, 2025 | 6.82 | 7.01 | 6.79 | 6.97 | 6.97 | 2.20% | 406,308 |
| Sep 18, 2025 | 6.69 | 6.88 | 6.65 | 6.82 | 6.82 | 2.71% | 86,208 |
| Sep 17, 2025 | 6.77 | 6.85 | 6.57 | 6.64 | 6.64 | -1.78% | 93,311 |
| Sep 16, 2025 | 6.51 | 6.79 | 6.37 | 6.76 | 6.76 | 3.84% | 109,850 |
| Sep 15, 2025 | 6.83 | 6.96 | 6.48 | 6.51 | 6.51 | -3.84% | 378,191 |
| Sep 12, 2025 | 6.81 | 6.98 | 6.62 | 6.77 | 6.77 | -1.17% | 195,353 |
| Sep 11, 2025 | 6.42 | 6.85 | 6.40 | 6.85 | 6.85 | 6.70% | 149,780 |
| Sep 10, 2025 | 6.59 | 6.59 | 6.37 | 6.42 | 6.42 | -1.98% | 70,805 |
| Sep 9, 2025 | 6.41 | 6.59 | 6.36 | 6.55 | 6.55 | 2.02% | 104,942 |
| Sep 8, 2025 | 6.64 | 6.64 | 6.37 | 6.42 | 6.42 | -2.58% | 136,521 |
| Sep 5, 2025 | 6.50 | 6.73 | 6.47 | 6.59 | 6.59 | 1.54% | 105,906 |
| Sep 4, 2025 | 6.29 | 6.49 | 6.20 | 6.49 | 6.49 | 3.67% | 72,883 |
| Sep 3, 2025 | 6.48 | 6.51 | 6.20 | 6.26 | 6.26 | -2.64% | 92,420 |
| Sep 2, 2025 | 6.20 | 6.53 | 6.18 | 6.43 | 6.43 | 1.74% | 175,145 |
| Aug 29, 2025 | 6.32 | 6.40 | 6.20 | 6.32 | 6.32 | - | 78,533 |
| Aug 28, 2025 | 6.29 | 6.38 | 6.20 | 6.32 | 6.32 | 0.96% | 60,827 |
| Aug 27, 2025 | 6.12 | 6.26 | 6.10 | 6.26 | 6.26 | 2.62% | 54,023 |
| Aug 26, 2025 | 6.06 | 6.16 | 6.00 | 6.10 | 6.10 | 0.66% | 56,646 |
| Aug 25, 2025 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | -0.66% | 72,977 |
| Aug 22, 2025 | 6.06 | 6.19 | 5.98 | 6.10 | 6.10 | 1.24% | 109,749 |
| Aug 21, 2025 | 5.91 | 6.14 | 5.88 | 6.03 | 6.03 | 1.77% | 118,287 |
| Aug 20, 2025 | 5.92 | 5.94 | 5.70 | 5.92 | 5.92 | - | 134,772 |
| Aug 19, 2025 | 6.10 | 6.15 | 5.90 | 5.92 | 5.92 | -2.79% | 113,396 |
| Aug 18, 2025 | 6.25 | 6.35 | 6.06 | 6.09 | 6.09 | -2.87% | 146,001 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.14 | 6.27 | 6.27 | -1.72% | 174,363 |
| Aug 14, 2025 | 6.00 | 6.46 | 5.90 | 6.38 | 6.38 | 5.45% | 921,124 |
| Aug 13, 2025 | 5.75 | 6.20 | 5.70 | 6.05 | 6.05 | 5.40% | 455,003 |
| Aug 12, 2025 | 5.83 | 5.88 | 5.66 | 5.74 | 5.74 | -1.54% | 200,653 |
| Aug 11, 2025 | 6.00 | 6.05 | 5.76 | 5.83 | 5.83 | -3.00% | 335,485 |
| Aug 8, 2025 | 6.66 | 6.75 | 5.99 | 6.01 | 6.01 | -9.35% | 594,116 |
| Aug 7, 2025 | 6.07 | 6.63 | 6.04 | 6.63 | 6.63 | 11.24% | 478,753 |
| Aug 6, 2025 | 5.40 | 6.15 | 5.26 | 5.96 | 5.96 | 2.58% | 425,108 |
| Aug 5, 2025 | 5.94 | 5.97 | 5.68 | 5.81 | 5.81 | -1.02% | 243,086 |
| Aug 4, 2025 | 5.40 | 5.88 | 5.39 | 5.87 | 5.87 | 10.75% | 220,523 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.26 | 5.30 | 5.30 | -4.85% | 199,040 |
| Jul 31, 2025 | 5.66 | 5.75 | 5.57 | 5.57 | 5.57 | -0.36% | 127,531 |
| Jul 30, 2025 | 5.59 | 5.74 | 5.55 | 5.59 | 5.59 | 0.18% | 113,069 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.57 | 5.58 | 5.58 | -3.12% | 126,267 |
| Jul 28, 2025 | 5.94 | 5.99 | 5.73 | 5.76 | 5.76 | -2.21% | 128,244 |
| Jul 25, 2025 | 5.87 | 5.93 | 5.82 | 5.89 | 5.89 | - | 151,575 |
| Jul 24, 2025 | 5.88 | 5.98 | 5.80 | 5.89 | 5.89 | 0.51% | 135,517 |
| Jul 23, 2025 | 5.78 | 5.87 | 5.69 | 5.86 | 5.86 | 1.74% | 116,841 |
| Jul 22, 2025 | 5.65 | 5.85 | 5.55 | 5.76 | 5.76 | 1.77% | 136,246 |
| Jul 21, 2025 | 5.74 | 5.79 | 5.63 | 5.66 | 5.66 | -0.70% | 155,139 |
| Jul 18, 2025 | 5.81 | 5.84 | 5.69 | 5.70 | 5.70 | -1.04% | 83,602 |
| Jul 17, 2025 | 5.85 | 5.98 | 5.76 | 5.76 | 5.76 | -1.54% | 116,437 |