Crexendo, Inc. (CXDO)
NASDAQ: CXDO · Real-Time Price · USD
7.23
+0.31 (4.48%)
At close: Jun 26, 2026, 4:00 PM EDT
7.35
+0.12 (1.66%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Crexendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.84 | 7.41 | 6.83 | 7.23 | 7.23 | 4.48% | 1,162,207 |
| Jun 25, 2026 | 7.20 | 7.34 | 6.83 | 6.92 | 6.92 | -3.49% | 439,437 |
| Jun 24, 2026 | 7.29 | 7.57 | 7.07 | 7.17 | 7.17 | -2.05% | 432,599 |
| Jun 23, 2026 | 6.93 | 7.43 | 6.93 | 7.32 | 7.32 | 4.42% | 651,245 |
| Jun 22, 2026 | 7.06 | 7.30 | 6.77 | 7.01 | 7.01 | -0.71% | 670,653 |
| Jun 18, 2026 | 6.93 | 7.11 | 6.53 | 7.06 | 7.06 | 2.02% | 886,633 |
| Jun 17, 2026 | 7.03 | 7.21 | 6.85 | 6.92 | 6.92 | -1.84% | 727,514 |
| Jun 16, 2026 | 7.35 | 7.57 | 7.03 | 7.05 | 7.05 | -5.75% | 574,896 |
| Jun 15, 2026 | 7.41 | 7.68 | 7.40 | 7.48 | 7.48 | 3.31% | 634,702 |
| Jun 12, 2026 | 7.50 | 7.60 | 7.18 | 7.24 | 7.24 | -1.50% | 685,289 |
| Jun 11, 2026 | 7.00 | 7.54 | 6.92 | 7.35 | 7.35 | 5.91% | 1,592,288 |
| Jun 10, 2026 | 6.78 | 7.14 | 6.73 | 6.94 | 6.94 | 1.76% | 605,018 |
| Jun 9, 2026 | 7.68 | 7.85 | 6.68 | 6.82 | 6.82 | -11.31% | 1,146,403 |
| Jun 8, 2026 | 7.86 | 7.86 | 7.42 | 7.69 | 7.69 | 1.59% | 592,265 |
| Jun 5, 2026 | 8.83 | 8.83 | 7.50 | 7.57 | 7.57 | -15.18% | 1,516,570 |
| Jun 4, 2026 | 9.03 | 9.29 | 8.85 | 8.93 | 8.93 | -2.78% | 471,318 |
| Jun 3, 2026 | 10.00 | 10.04 | 9.10 | 9.18 | 9.18 | -8.47% | 897,350 |
| Jun 2, 2026 | 10.34 | 10.47 | 9.85 | 10.03 | 10.03 | -4.20% | 1,450,985 |
| Jun 1, 2026 | 9.88 | 11.23 | 9.80 | 10.47 | 10.47 | 5.97% | 3,312,988 |
| May 29, 2026 | 10.10 | 10.20 | 9.70 | 9.88 | 9.88 | -0.75% | 586,698 |
| May 28, 2026 | 9.80 | 10.02 | 9.47 | 9.96 | 9.96 | 1.79% | 418,758 |
| May 27, 2026 | 9.76 | 9.98 | 9.35 | 9.78 | 9.78 | 0.31% | 455,406 |
| May 26, 2026 | 9.76 | 10.04 | 9.61 | 9.75 | 9.75 | 1.46% | 1,313,445 |
| May 22, 2026 | 9.62 | 9.88 | 9.55 | 9.61 | 9.61 | 0.10% | 367,820 |
| May 21, 2026 | 9.59 | 9.76 | 9.25 | 9.60 | 9.60 | -0.10% | 313,904 |
| May 20, 2026 | 9.72 | 9.79 | 9.35 | 9.61 | 9.61 | -1.08% | 213,936 |
| May 19, 2026 | 9.58 | 9.90 | 9.06 | 9.72 | 9.72 | 0.57% | 361,690 |
| May 18, 2026 | 9.90 | 9.90 | 9.28 | 9.66 | 9.66 | -2.33% | 610,935 |
| 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 |
| Mar 23, 2026 | 6.40 | 6.63 | 6.32 | 6.53 | 6.53 | 4.65% | 138,552 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.10 | 6.24 | 6.24 | -1.89% | 274,149 |
| Mar 19, 2026 | 6.44 | 6.52 | 6.20 | 6.36 | 6.36 | -2.90% | 193,256 |
| Mar 18, 2026 | 6.61 | 6.75 | 6.47 | 6.55 | 6.55 | -1.65% | 159,068 |
| Mar 17, 2026 | 6.59 | 6.83 | 6.59 | 6.66 | 6.66 | 2.15% | 179,574 |
| Mar 16, 2026 | 6.41 | 6.76 | 6.41 | 6.52 | 6.52 | 2.03% | 209,520 |
| Mar 13, 2026 | 6.52 | 6.65 | 6.31 | 6.39 | 6.39 | -1.39% | 238,324 |
| Mar 12, 2026 | 6.71 | 6.82 | 6.45 | 6.48 | 6.48 | -4.57% | 162,070 |
| Mar 11, 2026 | 6.83 | 7.03 | 6.64 | 6.79 | 6.79 | -0.59% | 218,975 |
| Mar 10, 2026 | 6.95 | 7.10 | 6.79 | 6.83 | 6.83 | -1.59% | 293,118 |
| Mar 9, 2026 | 6.86 | 7.19 | 6.63 | 6.94 | 6.94 | -1.70% | 381,165 |
| Mar 6, 2026 | 6.79 | 7.18 | 6.64 | 7.06 | 7.06 | 2.62% | 340,034 |
| Mar 5, 2026 | 6.40 | 6.89 | 6.40 | 6.88 | 6.88 | 6.34% | 381,882 |
| Mar 4, 2026 | 6.30 | 6.62 | 5.92 | 6.47 | 6.47 | -0.31% | 428,629 |
| Mar 3, 2026 | 6.41 | 6.65 | 6.25 | 6.49 | 6.49 | 1.25% | 377,658 |
| Mar 2, 2026 | 5.89 | 6.49 | 5.85 | 6.41 | 6.41 | 9.76% | 352,979 |
| 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 |