NASDAQ : CXDO
Crexendo, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 6.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 206.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crexendo, Inc. (CXDO) closed at 5.79 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.06 | 6.06 | 5.73 | 5.79 | 200,583 | -6.91% |
| 2026-10-29 | 6.06 | 6.22 | 5.96 | 6.22 | 142,974 | +1.14% |
| 2026-10-28 | 5.92 | 6.16 | 5.78 | 6.15 | 221,117 | +4.24% |
| 2026-10-27 | 5.9 | 5.92 | 5.82 | 5.9 | 167,248 | +0.68% |
| 2026-10-26 | 5.71 | 5.87 | 5.69 | 5.86 | 128,139 | +1.91% |
| 2026-10-23 | 5.72 | 5.923 | 5.62 | 5.75 | 142,031 | +0.52% |
| 2026-10-22 | 5.75 | 5.937 | 5.67 | 5.72 | 201,328 | -2.39% |
| 2026-10-21 | 5.93 | 5.93 | 5.78 | 5.86 | 225,068 | -0.34% |
| 2026-10-20 | 5.57 | 5.97 | 5.54 | 5.88 | 225,502 | +5.76% |
| 2026-10-19 | 5.55 | 5.59 | 5.455 | 5.56 | 127,599 | +1.65% |
| 2026-10-16 | 5.65 | 5.665 | 5.39 | 5.47 | 250,983 | -3.19% |
| 2026-10-15 | 5.4 | 5.66 | 5.351 | 5.65 | 179,417 | +2.73% |
| 2026-10-14 | 5.76 | 5.776 | 5.42 | 5.5 | 341,031 | -5.17% |
| 2026-10-13 | 5.91 | 5.97 | 5.78 | 5.8 | 167,447 | -1.86% |
| 2026-10-12 | 5.86 | 5.96 | 5.77 | 5.91 | 145,351 | +0.51% |
| 2026-10-09 | 5.92 | 5.99 | 5.84 | 5.88 | 143,043 | -0.68% |
| 2026-10-08 | 5.95 | 6.04 | 5.86 | 5.92 | 245,917 | -0.50% |
| 2026-10-07 | 5.87 | 5.985 | 5.86 | 5.95 | 175,958 | -0.17% |
| 2026-10-06 | 6.1 | 6.13 | 5.9 | 5.96 | 143,086 | -1.00% |
| 2026-10-05 | 5.96 | 6.06 | 5.91 | 6.02 | 217,673 | +1.69% |
| 2026-10-02 | 6.03 | 6.04 | 5.8 | 5.92 | 242,733 | -0.17% |
| 2026-10-01 | 5.9 | 6 | 5.82 | 5.93 | 105,552 | +0.85% |
| 2026-09-30 | 5.87 | 5.99 | 5.84 | 5.88 | 150,238 | +0.17% |
| 2026-09-29 | 5.87 | 5.88 | 5.78 | 5.87 | 149,738 | +0.17% |
| 2026-09-28 | 6.01 | 6.01 | 5.802 | 5.86 | 239,199 | -3.78% |
| 2026-09-25 | 5.87 | 6.1 | 5.78 | 6.09 | 313,730 | +3.75% |
| 2026-09-24 | 5.76 | 5.96 | 5.76 | 5.87 | 163,830 | +1.21% |
| 2026-09-23 | 5.83 | 5.92 | 5.71 | 5.8 | 256,456 | -0.17% |
| 2026-09-22 | 5.82 | 5.93 | 5.72 | 5.81 | 359,960 | +0.35% |
| 2026-09-21 | 5.71 | 5.8 | 5.67 | 5.79 | 331,453 | +2.84% |
| 2026-09-18 | 5.72 | 5.72 | 5.541 | 5.63 | 806,025 | -1.40% |
| 2026-09-17 | 5.7 | 5.765 | 5.65 | 5.71 | 347,960 | +1.24% |
| 2026-09-16 | 5.63 | 5.72 | 5.55 | 5.64 | 505,021 | +0.18% |
| 2026-09-15 | 5.71 | 5.74 | 5.56 | 5.63 | 359,519 | -2.26% |
| 2026-09-14 | 5.72 | 5.92 | 5.69 | 5.76 | 287,303 | +0.70% |
| 2026-09-11 | 5.8 | 5.83 | 5.69 | 5.72 | 178,763 | +0.18% |
| 2026-09-10 | 5.76 | 5.8 | 5.62 | 5.71 | 209,546 | -1.55% |
| 2026-09-09 | 5.82 | 5.88 | 5.79 | 5.8 | 226,644 | -1.36% |
| 2026-09-08 | 6.02 | 6.08 | 5.87 | 5.88 | 244,477 | -2.16% |
| 2026-09-04 | 5.9 | 6.03 | 5.804 | 6.01 | 369,833 | +1.52% |
| 2026-09-03 | 6.05 | 6.23 | 5.89 | 5.92 | 334,366 | -0.17% |
| 2026-09-02 | 5.91 | 6 | 5.84 | 5.93 | 439,996 | +0.34% |
| 2026-09-01 | 6.06 | 6.1 | 5.89 | 5.91 | 333,400 | -3.75% |
| 2026-08-31 | 6.26 | 6.3 | 6.11 | 6.14 | 175,184 | -2.07% |
| 2026-08-28 | 6.49 | 6.49 | 6.22 | 6.27 | 226,834 | -2.34% |
| 2026-08-27 | 6.45 | 6.58 | 6.355 | 6.42 | 257,155 | +0.63% |
| 2026-08-26 | 6.26 | 6.51 | 6.26 | 6.38 | 212,260 | +1.11% |
| 2026-08-25 | 6.34 | 6.43 | 6.27 | 6.31 | 136,183 | +0.64% |
| 2026-08-24 | 6.35 | 6.43 | 6.24 | 6.27 | 205,489 | -1.88% |
| 2026-08-21 | 6.33 | 6.52 | 6.15 | 6.39 | 327,844 | +1.59% |
| 2026-08-20 | 6.55 | 6.59 | 6.27 | 6.29 | 387,528 | -4.26% |
| 2026-08-19 | 6.59 | 6.75 | 6.51 | 6.57 | 215,863 | -0.15% |
| 2026-08-18 | 6.5 | 6.62 | 6.5 | 6.58 | 174,957 | +0.46% |
| 2026-08-17 | 6.65 | 6.66 | 6.5 | 6.55 | 276,117 | -1.50% |
| 2026-08-14 | 6.55 | 6.72 | 6.465 | 6.65 | 255,147 | +1.68% |
| 2026-08-13 | 6.5 | 6.64 | 6.46 | 6.54 | 384,678 | +1.08% |
| 2026-08-12 | 6.43 | 6.52 | 6.38 | 6.47 | 279,256 | +0.62% |
| 2026-08-11 | 6.55 | 6.59 | 6.365 | 6.43 | 305,320 | +2.06% |
| 2026-08-10 | 6.61 | 6.662 | 6.3 | 6.3 | 452,222 | -5.55% |
| 2026-08-07 | 6.55 | 6.86 | 6.46 | 6.67 | 580,226 | +2.77% |
| 2026-08-06 | 6.6 | 6.68 | 6.365 | 6.49 | 784,842 | -2.04% |
| 2026-08-05 | 7.13 | 7.288 | 6.55 | 6.625 | 1,001,827 | -11.31% |
| 2026-08-04 | 7.33 | 7.625 | 7.28 | 7.47 | 550,748 | +3.46% |
| 2026-08-03 | 7.02 | 7.27 | 7.02 | 7.22 | 269,215 | +4.94% |
| 2026-07-31 | 6.88 | 7.02 | 6.78 | 6.88 | 233,823 | +1.03% |
| 2026-07-30 | 6.7 | 6.84 | 6.6 | 6.81 | 269,022 | +1.95% |
| 2026-07-29 | 6.87 | 6.98 | 6.665 | 6.68 | 316,766 | -2.77% |
| 2026-07-28 | 6.84 | 7 | 6.75 | 6.87 | 255,807 | -0.72% |
| 2026-07-27 | 6.81 | 7.027 | 6.71 | 6.92 | 377,819 | +4.53% |
| 2026-07-24 | 6.71 | 6.86 | 6.56 | 6.62 | 718,773 | -1.05% |
| 2026-07-23 | 7.3 | 7.35 | 5.86 | 6.69 | 2,115,989 | -10.32% |
| 2026-07-22 | 7.8 | 7.859 | 7.27 | 7.46 | 459,887 | -4.36% |
| 2026-07-21 | 7.65 | 7.8 | 7.52 | 7.8 | 358,924 | +1.43% |
| 2026-07-20 | 7.67 | 7.98 | 7.555 | 7.69 | 353,238 | +0.39% |
| 2026-07-17 | 7.62 | 7.98 | 7.57 | 7.66 | 426,900 | -2.30% |
| 2026-07-16 | 7.82 | 7.95 | 7.456 | 7.84 | 505,858 | +0.00% |
| 2026-07-15 | 7.84 | 8.03 | 7.7 | 7.84 | 389,552 | -1.63% |
| 2026-07-14 | 8.26 | 8.388 | 7.87 | 7.97 | 294,444 | -2.92% |
| 2026-07-13 | 8.26 | 8.56 | 8.11 | 8.21 | 429,253 | -1.20% |
| 2026-07-10 | 7.96 | 8.36 | 7.96 | 8.31 | 378,085 | +5.06% |
| 2026-07-09 | 7.65 | 7.96 | 7.56 | 7.91 | 181,281 | +2.86% |
| 2026-07-08 | 7.63 | 7.87 | 7.59 | 7.69 | 352,611 | -2.29% |
| 2026-07-07 | 7.9 | 8.09 | 7.7 | 7.87 | 392,518 | +0.25% |
| 2026-07-06 | 7.6 | 8.04 | 7.535 | 7.85 | 419,337 | +3.02% |
| 2026-07-02 | 8.03 | 8.19 | 7.485 | 7.62 | 538,812 | -5.11% |
| 2026-07-01 | 7.47 | 8.2 | 7.353 | 8.03 | 745,783 | +7.50% |
| 2026-06-30 | 7.41 | 7.5 | 7.252 | 7.47 | 370,965 | +0.00% |
| 2026-06-29 | 7.33 | 7.72 | 7.31 | 7.47 | 531,773 | +3.32% |
| 2026-06-26 | 6.84 | 7.41 | 6.83 | 7.23 | 1,162,318 | +4.48% |
| 2026-06-25 | 7.2 | 7.34 | 6.83 | 6.92 | 439,437 | -3.49% |
| 2026-06-24 | 7.29 | 7.57 | 7.07 | 7.17 | 432,599 | -2.05% |
| 2026-06-23 | 6.93 | 7.43 | 6.93 | 7.32 | 651,245 | +4.42% |
| 2026-06-22 | 7.06 | 7.295 | 6.77 | 7.01 | 670,653 | -0.71% |
| 2026-06-18 | 6.93 | 7.11 | 6.53 | 7.06 | 886,633 | +2.02% |
| 2026-06-17 | 7.03 | 7.21 | 6.85 | 6.92 | 727,514 | -1.84% |
| 2026-06-16 | 7.35 | 7.57 | 7.03 | 7.05 | 574,896 | -5.75% |
| 2026-06-15 | 7.41 | 7.68 | 7.4 | 7.48 | 634,702 | +3.31% |
| 2026-06-12 | 7.5 | 7.599 | 7.18 | 7.24 | 685,289 | -1.50% |
| 2026-06-11 | 7 | 7.54 | 6.92 | 7.35 | 1,592,288 | +5.91% |
| 2026-06-10 | 6.78 | 7.14 | 6.73 | 6.94 | 605,018 | +1.76% |
| 2026-06-09 | 7.68 | 7.85 | 6.68 | 6.82 | 1,146,403 | -11.31% |
| 2026-06-08 | 7.86 | 7.86 | 7.42 | 7.69 | 592,265 | +1.59% |
| 2026-06-05 | 8.83 | 8.83 | 7.5 | 7.57 | 1,516,570 | -15.18% |
| 2026-06-04 | 9.03 | 9.29 | 8.85 | 8.925 | 471,318 | -2.78% |
| 2026-06-03 | 10 | 10.04 | 9.1 | 9.18 | 897,350 | -8.47% |
| 2026-06-02 | 10.34 | 10.47 | 9.852 | 10.03 | 1,450,985 | -4.20% |
| 2026-06-01 | 9.88 | 11.23 | 9.8 | 10.47 | 3,312,988 | +5.97% |
| 2026-05-29 | 10.1 | 10.2 | 9.7 | 9.88 | 586,698 | -0.75% |
| 2026-05-28 | 9.8 | 10.02 | 9.47 | 9.955 | 418,758 | +1.79% |
| 2026-05-27 | 9.76 | 9.98 | 9.35 | 9.78 | 455,406 | +0.31% |
| 2026-05-26 | 9.755 | 10.04 | 9.61 | 9.75 | 1,313,445 | +1.46% |
| 2026-05-22 | 9.62 | 9.88 | 9.55 | 9.61 | 367,820 | +0.10% |
| 2026-05-21 | 9.59 | 9.755 | 9.25 | 9.6 | 313,904 | -0.10% |
| 2026-05-20 | 9.72 | 9.79 | 9.346 | 9.61 | 213,936 | -1.08% |
| 2026-05-19 | 9.58 | 9.9 | 9.06 | 9.715 | 361,690 | +0.57% |
| 2026-05-18 | 9.9 | 9.9 | 9.28 | 9.66 | 610,935 | -2.33% |
| 2026-05-15 | 9.45 | 9.9 | 9.36 | 9.89 | 438,058 | +2.81% |
| 2026-05-14 | 9.38 | 9.89 | 9.2 | 9.62 | 391,444 | +3.00% |
| 2026-05-13 | 9.15 | 9.367 | 8.83 | 9.34 | 301,964 | +1.97% |
| 2026-05-12 | 9.53 | 9.53 | 9.04 | 9.16 | 314,969 | -3.27% |