Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.93
-0.13 (-1.84%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.86 | 7.19 | 6.63 | 6.93 | - | -1.84% | 357,512 |
| Mar 6, 2026 | 6.79 | 7.18 | 6.64 | 7.06 | 7.06 | 2.62% | 338,426 |
| Mar 5, 2026 | 6.40 | 6.89 | 6.40 | 6.88 | 6.88 | 6.34% | 380,682 |
| Mar 4, 2026 | 6.30 | 6.62 | 5.92 | 6.47 | 6.47 | -0.31% | 427,612 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.49 | 6.49 | 1.25% | 359,233 |
| Mar 2, 2026 | 5.89 | 6.49 | 5.85 | 6.41 | 6.41 | 9.76% | 352,297 |
| Feb 27, 2026 | 5.88 | 6.07 | 5.79 | 5.84 | 5.84 | -1.85% | 164,576 |
| Feb 26, 2026 | 5.88 | 6.04 | 5.83 | 5.95 | 5.95 | 1.88% | 194,458 |
| Feb 25, 2026 | 5.73 | 6.08 | 5.69 | 5.84 | 5.84 | 2.82% | 163,825 |
| Feb 24, 2026 | 5.58 | 5.78 | 5.58 | 5.68 | 5.68 | 1.43% | 76,384 |
| Feb 23, 2026 | 5.75 | 5.82 | 5.57 | 5.60 | 5.60 | -4.92% | 217,958 |
| Feb 20, 2026 | 5.85 | 5.92 | 5.55 | 5.89 | 5.89 | -1.67% | 305,437 |
| Feb 19, 2026 | 6.11 | 6.19 | 5.89 | 5.99 | 5.99 | -3.39% | 109,137 |
| Feb 18, 2026 | 6.06 | 6.34 | 6.00 | 6.20 | 6.20 | 2.82% | 101,310 |
| Feb 17, 2026 | 6.21 | 6.30 | 6.00 | 6.03 | 6.03 | -4.13% | 152,795 |
| Feb 13, 2026 | 6.10 | 6.34 | 6.08 | 6.29 | 6.29 | 3.97% | 72,742 |
| Feb 12, 2026 | 6.30 | 6.40 | 6.02 | 6.05 | 6.05 | -3.82% | 178,043 |
| Feb 11, 2026 | 6.56 | 6.56 | 6.19 | 6.29 | 6.29 | -1.72% | 123,206 |
| Feb 10, 2026 | 6.35 | 6.60 | 6.12 | 6.40 | 6.40 | 1.27% | 102,869 |
| Feb 9, 2026 | 6.53 | 6.55 | 6.30 | 6.32 | 6.32 | -3.22% | 191,631 |
| Feb 6, 2026 | 6.34 | 6.67 | 6.34 | 6.53 | 6.53 | 4.56% | 99,592 |
| Feb 5, 2026 | 6.17 | 6.39 | 6.10 | 6.25 | 6.25 | -0.40% | 139,278 |
| Feb 4, 2026 | 6.42 | 6.58 | 6.08 | 6.27 | 6.27 | -6.14% | 348,529 |
| Feb 3, 2026 | 7.34 | 7.34 | 6.50 | 6.68 | 6.68 | -8.62% | 299,106 |
| Feb 2, 2026 | 6.93 | 7.47 | 6.93 | 7.31 | 7.31 | 4.43% | 129,781 |
| Jan 30, 2026 | 6.87 | 7.12 | 6.87 | 7.00 | 7.00 | - | 137,017 |
| Jan 29, 2026 | 6.88 | 7.06 | 6.71 | 7.00 | 7.00 | 1.74% | 102,501 |
| Jan 28, 2026 | 7.20 | 7.23 | 6.80 | 6.88 | 6.88 | -3.23% | 164,716 |
| Jan 27, 2026 | 7.27 | 7.45 | 7.06 | 7.11 | 7.11 | -2.20% | 143,073 |
| Jan 26, 2026 | 7.42 | 7.49 | 6.95 | 7.27 | 7.27 | -2.42% | 259,663 |
| Jan 23, 2026 | 7.57 | 7.59 | 7.39 | 7.45 | 7.45 | -0.67% | 120,892 |
| Jan 22, 2026 | 7.36 | 7.80 | 7.34 | 7.50 | 7.50 | 2.88% | 218,091 |
| Jan 21, 2026 | 7.04 | 7.29 | 6.96 | 7.29 | 7.29 | 4.59% | 125,183 |
| Jan 20, 2026 | 7.05 | 7.20 | 6.90 | 6.97 | 6.97 | -3.99% | 162,416 |
| Jan 16, 2026 | 7.38 | 7.44 | 7.19 | 7.26 | 7.26 | -1.63% | 165,562 |
| Jan 15, 2026 | 7.14 | 7.49 | 7.12 | 7.38 | 7.38 | 2.93% | 181,325 |
| Jan 14, 2026 | 6.99 | 7.35 | 6.99 | 7.17 | 7.17 | 2.43% | 146,942 |
| Jan 13, 2026 | 6.85 | 7.05 | 6.80 | 7.00 | 7.00 | 2.79% | 132,714 |
| Jan 12, 2026 | 6.71 | 6.85 | 6.71 | 6.81 | 6.81 | 1.34% | 110,297 |
| Jan 9, 2026 | 6.61 | 6.79 | 6.50 | 6.72 | 6.72 | 2.28% | 123,826 |
| Jan 8, 2026 | 6.58 | 6.68 | 6.56 | 6.57 | 6.57 | -0.45% | 43,672 |
| Jan 7, 2026 | 6.57 | 6.65 | 6.46 | 6.60 | 6.60 | 0.30% | 68,413 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.56 | 6.58 | 6.58 | -2.95% | 133,700 |
| Jan 5, 2026 | 6.71 | 6.88 | 6.65 | 6.78 | 6.78 | 2.26% | 129,285 |
| Jan 2, 2026 | 6.51 | 6.84 | 6.42 | 6.63 | 6.63 | 2.47% | 119,159 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.42 | 6.47 | 6.47 | -2.12% | 79,041 |
| Dec 30, 2025 | 6.51 | 6.65 | 6.40 | 6.61 | 6.61 | 1.54% | 124,051 |
| Dec 29, 2025 | 6.40 | 6.60 | 6.40 | 6.51 | 6.51 | 0.77% | 102,733 |
| Dec 26, 2025 | 6.62 | 6.66 | 6.42 | 6.46 | 6.46 | -2.12% | 84,661 |
| Dec 24, 2025 | 6.60 | 6.92 | 6.53 | 6.60 | 6.60 | - | 77,530 |
| Dec 23, 2025 | 6.66 | 6.78 | 6.59 | 6.60 | 6.60 | -1.05% | 89,461 |
| Dec 22, 2025 | 6.96 | 7.02 | 6.66 | 6.67 | 6.67 | -3.75% | 111,582 |
| Dec 19, 2025 | 6.94 | 7.07 | 6.88 | 6.93 | 6.93 | 0.14% | 398,746 |
| Dec 18, 2025 | 6.86 | 6.97 | 6.77 | 6.92 | 6.92 | 3.13% | 105,317 |
| Dec 17, 2025 | 6.79 | 6.88 | 6.65 | 6.71 | 6.71 | -0.45% | 67,484 |
| Dec 16, 2025 | 6.53 | 6.78 | 6.53 | 6.74 | 6.74 | 2.59% | 63,565 |
| Dec 15, 2025 | 6.96 | 7.00 | 6.54 | 6.57 | 6.57 | -4.78% | 146,840 |
| Dec 12, 2025 | 6.96 | 7.00 | 6.70 | 6.90 | 6.90 | -1.00% | 249,349 |
| Dec 11, 2025 | 6.95 | 7.04 | 6.78 | 6.97 | 6.97 | -0.14% | 131,472 |
| Dec 10, 2025 | 6.88 | 7.05 | 6.77 | 6.98 | 6.98 | 1.75% | 197,112 |
| Dec 9, 2025 | 6.84 | 6.93 | 6.81 | 6.86 | 6.86 | 0.29% | 86,009 |
| Dec 8, 2025 | 6.64 | 6.94 | 6.60 | 6.84 | 6.84 | 3.01% | 182,875 |
| Dec 5, 2025 | 6.72 | 6.88 | 6.63 | 6.64 | 6.64 | -1.04% | 85,428 |
| 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% | 121,942 |
| Dec 2, 2025 | 6.79 | 6.82 | 6.65 | 6.69 | 6.69 | 0.15% | 106,744 |
| Dec 1, 2025 | 6.90 | 6.93 | 6.66 | 6.68 | 6.68 | -4.30% | 177,438 |
| Nov 28, 2025 | 6.92 | 6.98 | 6.88 | 6.98 | 6.98 | 1.75% | 96,615 |
| 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% | 951,985 |
| 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 |