Skip to main content
Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
6.94
-0.12 (-1.70%)
At close: Mar 9, 2026, 4:00 PM EDT
6.94
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Crexendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.867.196.636.93--1.84%357,512
Mar 6, 20266.797.186.647.067.062.62%338,426
Mar 5, 20266.406.896.406.886.886.34%380,682
Mar 4, 20266.306.625.926.476.47-0.31%427,612
Mar 3, 20266.416.656.256.496.491.25%359,233
Mar 2, 20265.896.495.856.416.419.76%352,297
Feb 27, 20265.886.075.795.845.84-1.85%164,576
Feb 26, 20265.886.045.835.955.951.88%194,458
Feb 25, 20265.736.085.695.845.842.82%163,825
Feb 24, 20265.585.785.585.685.681.43%76,384
Feb 23, 20265.755.825.575.605.60-4.92%217,958
Feb 20, 20265.855.925.555.895.89-1.67%305,437
Feb 19, 20266.116.195.895.995.99-3.39%109,137
Feb 18, 20266.066.346.006.206.202.82%101,310
Feb 17, 20266.216.306.006.036.03-4.13%152,795
Feb 13, 20266.106.346.086.296.293.97%72,742
Feb 12, 20266.306.406.026.056.05-3.82%178,043
Feb 11, 20266.566.566.196.296.29-1.72%123,206
Feb 10, 20266.356.606.126.406.401.27%102,869
Feb 9, 20266.536.556.306.326.32-3.22%191,631
Feb 6, 20266.346.676.346.536.534.56%99,592
Feb 5, 20266.176.396.106.256.25-0.40%139,278
Feb 4, 20266.426.586.086.276.27-6.14%348,529
Feb 3, 20267.347.346.506.686.68-8.62%299,106
Feb 2, 20266.937.476.937.317.314.43%129,781
Jan 30, 20266.877.126.877.007.00-137,017
Jan 29, 20266.887.066.717.007.001.74%102,501
Jan 28, 20267.207.236.806.886.88-3.23%164,716
Jan 27, 20267.277.457.067.117.11-2.20%143,073
Jan 26, 20267.427.496.957.277.27-2.42%259,663
Jan 23, 20267.577.597.397.457.45-0.67%120,892
Jan 22, 20267.367.807.347.507.502.88%218,091
Jan 21, 20267.047.296.967.297.294.59%125,183
Jan 20, 20267.057.206.906.976.97-3.99%162,416
Jan 16, 20267.387.447.197.267.26-1.63%165,562
Jan 15, 20267.147.497.127.387.382.93%181,325
Jan 14, 20266.997.356.997.177.172.43%146,942
Jan 13, 20266.857.056.807.007.002.79%132,714
Jan 12, 20266.716.856.716.816.811.34%110,297
Jan 9, 20266.616.796.506.726.722.28%123,826
Jan 8, 20266.586.686.566.576.57-0.45%43,672
Jan 7, 20266.576.656.466.606.600.30%68,413
Jan 6, 20266.756.786.566.586.58-2.95%133,700
Jan 5, 20266.716.886.656.786.782.26%129,285
Jan 2, 20266.516.846.426.636.632.47%119,159
Dec 31, 20256.646.646.426.476.47-2.12%79,041
Dec 30, 20256.516.656.406.616.611.54%124,051
Dec 29, 20256.406.606.406.516.510.77%102,733
Dec 26, 20256.626.666.426.466.46-2.12%84,661
Dec 24, 20256.606.926.536.606.60-77,530
Dec 23, 20256.666.786.596.606.60-1.05%89,461
Dec 22, 20256.967.026.666.676.67-3.75%111,582
Dec 19, 20256.947.076.886.936.930.14%398,746
Dec 18, 20256.866.976.776.926.923.13%105,317
Dec 17, 20256.796.886.656.716.71-0.45%67,484
Dec 16, 20256.536.786.536.746.742.59%63,565
Dec 15, 20256.967.006.546.576.57-4.78%146,840
Dec 12, 20256.967.006.706.906.90-1.00%249,349
Dec 11, 20256.957.046.786.976.97-0.14%131,472
Dec 10, 20256.887.056.776.986.981.75%197,112
Dec 9, 20256.846.936.816.866.860.29%86,009
Dec 8, 20256.646.946.606.846.843.01%182,875
Dec 5, 20256.726.886.636.646.64-1.04%85,428
Dec 4, 20256.756.816.546.716.71-0.59%120,840
Dec 3, 20256.676.766.606.756.750.90%121,942
Dec 2, 20256.796.826.656.696.690.15%106,744
Dec 1, 20256.906.936.666.686.68-4.30%177,438
Nov 28, 20256.926.986.886.986.981.75%96,615
Nov 26, 20257.117.286.826.866.86-1.44%403,247
Nov 25, 20256.427.186.426.966.967.74%951,985
Nov 24, 20256.056.556.056.466.467.31%353,088
Nov 21, 20255.856.155.686.026.023.26%196,463
Nov 20, 20256.156.255.815.835.83-3.32%152,050
Nov 19, 20256.206.266.016.036.03-2.58%175,298
Nov 18, 20256.416.446.166.196.19-4.03%166,290
Nov 17, 20256.786.796.416.456.45-5.29%197,215
Nov 14, 20256.756.896.516.816.810.44%289,346
Nov 13, 20257.357.446.716.786.78-8.25%203,024
Nov 12, 20257.477.557.267.397.39-1.20%301,810
Nov 11, 20257.197.657.197.487.483.89%537,016
Nov 10, 20256.967.326.877.207.208.11%373,389
Nov 7, 20256.756.756.416.666.66-1.33%212,720
Nov 6, 20256.876.986.436.756.75-1.32%268,319
Nov 5, 20256.677.296.536.846.845.88%478,362
Nov 4, 20256.826.856.446.466.46-7.45%202,737
Nov 3, 20256.636.996.516.986.987.88%249,919
Oct 31, 20256.406.606.316.476.470.62%282,602
Oct 30, 20256.406.496.246.436.432.88%64,456
Oct 29, 20256.386.526.186.256.25-2.50%88,928
Oct 28, 20256.336.496.266.416.411.10%57,086
Oct 27, 20256.476.506.296.346.34-0.94%51,167
Oct 24, 20256.406.506.376.406.400.79%53,098
Oct 23, 20256.246.366.206.356.351.44%47,131
Oct 22, 20256.206.266.006.266.260.97%111,027
Oct 21, 20256.136.296.046.206.201.14%39,699
Oct 20, 20255.976.295.976.136.133.37%52,411
Oct 17, 20255.986.015.865.935.93-2.63%124,753
Oct 16, 20256.186.216.006.096.09-1.46%55,490
Oct 15, 20256.116.306.086.186.182.49%98,034
Oct 14, 20256.166.175.996.036.03-2.58%75,043