Crexendo, Inc. - Common Stock (CXDO)
5.9500
-0.0100 (-0.17%)
NASDAQ · Last Trade: Oct 8th, 1:46 AM EDT
Historical Prices For Crexendo, Inc. - Common Stock (CXDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/07/2026 | 5.87 | 5.99 | 5.86 | 5.95 | 175,892 | 5.95 |
| 10/06/2026 | 6.10 | 6.13 | 5.90 | 5.96 | 143,086 | 5.96 |
| 10/05/2026 | 5.96 | 6.06 | 5.91 | 6.02 | 217,673 | 6.02 |
| 10/02/2026 | 6.03 | 6.04 | 5.80 | 5.92 | 242,734 | 5.92 |
| 10/01/2026 | 5.90 | 6.00 | 5.82 | 5.93 | 105,552 | 5.93 |
| 9/30/2026 | 5.87 | 5.99 | 5.84 | 5.88 | 150,238 | 5.88 |
| 9/29/2026 | 5.87 | 5.88 | 5.78 | 5.87 | 149,740 | 5.87 |
| 9/28/2026 | 6.01 | 6.01 | 5.80 | 5.86 | 239,198 | 5.86 |
| 9/25/2026 | 5.87 | 6.10 | 5.78 | 6.09 | 313,730 | 6.09 |
| 9/24/2026 | 5.76 | 5.96 | 5.76 | 5.87 | 163,830 | 5.87 |
| 9/23/2026 | 5.83 | 5.92 | 5.71 | 5.80 | 256,475 | 5.80 |
| 9/22/2026 | 5.82 | 5.93 | 5.72 | 5.81 | 359,958 | 5.81 |
| 9/21/2026 | 5.71 | 5.80 | 5.67 | 5.79 | 331,453 | 5.79 |
| 9/18/2026 | 5.72 | 5.72 | 5.54 | 5.63 | 806,029 | 5.63 |
| 9/17/2026 | 5.70 | 5.76 | 5.65 | 5.71 | 347,961 | 5.71 |
| 9/16/2026 | 5.63 | 5.72 | 5.55 | 5.64 | 505,020 | 5.64 |
| 9/15/2026 | 5.71 | 5.74 | 5.56 | 5.63 | 359,519 | 5.63 |
| 9/14/2026 | 5.72 | 5.92 | 5.69 | 5.76 | 289,801 | 5.76 |
| 9/11/2026 | 5.80 | 5.83 | 5.69 | 5.72 | 178,764 | 5.72 |
| 9/10/2026 | 5.76 | 5.80 | 5.62 | 5.71 | 209,544 | 5.71 |
| 9/09/2026 | 5.82 | 5.88 | 5.79 | 5.80 | 226,643 | 5.80 |
| 9/08/2026 | 6.02 | 6.08 | 5.87 | 5.88 | 244,476 | 5.88 |
| 9/04/2026 | 5.90 | 6.03 | 5.80 | 6.01 | 369,834 | 6.01 |
| 9/03/2026 | 6.05 | 6.23 | 5.89 | 5.92 | 334,348 | 5.92 |
| 9/02/2026 | 5.91 | 6.00 | 5.84 | 5.93 | 439,998 | 5.93 |
| 9/01/2026 | 6.06 | 6.10 | 5.89 | 5.91 | 333,374 | 5.91 |
| 8/31/2026 | 6.26 | 6.30 | 6.11 | 6.14 | 175,151 | 6.14 |
| 8/28/2026 | 6.49 | 6.49 | 6.22 | 6.27 | 226,834 | 6.27 |
| 8/27/2026 | 6.45 | 6.58 | 6.36 | 6.42 | 257,146 | 6.42 |
| 8/26/2026 | 6.26 | 6.51 | 6.26 | 6.38 | 212,260 | 6.38 |
| 8/25/2026 | 6.34 | 6.43 | 6.27 | 6.31 | 136,164 | 6.31 |
| 8/24/2026 | 6.35 | 6.43 | 6.24 | 6.27 | 205,488 | 6.27 |
| 8/21/2026 | 6.33 | 6.52 | 6.15 | 6.39 | 327,844 | 6.39 |
| 8/20/2026 | 6.55 | 6.59 | 6.27 | 6.29 | 387,528 | 6.29 |
| 8/19/2026 | 6.59 | 6.75 | 6.51 | 6.57 | 215,862 | 6.57 |
| 8/18/2026 | 6.50 | 6.62 | 6.50 | 6.58 | 174,927 | 6.58 |
| 8/17/2026 | 6.65 | 6.66 | 6.50 | 6.55 | 276,117 | 6.55 |
| 8/14/2026 | 6.55 | 6.72 | 6.46 | 6.65 | 255,147 | 6.65 |
| 8/13/2026 | 6.50 | 6.64 | 6.46 | 6.54 | 384,176 | 6.54 |
| 8/12/2026 | 6.43 | 6.52 | 6.38 | 6.47 | 279,255 | 6.47 |
| 8/11/2026 | 6.55 | 6.59 | 6.37 | 6.43 | 304,820 | 6.43 |
| 8/10/2026 | 6.61 | 6.66 | 6.30 | 6.30 | 452,191 | 6.30 |
| 8/07/2026 | 6.55 | 6.86 | 6.46 | 6.67 | 580,227 | 6.67 |
| 8/06/2026 | 6.60 | 6.68 | 6.37 | 6.49 | 784,703 | 6.49 |
| 8/05/2026 | 7.13 | 7.29 | 6.55 | 6.63 | 1,001,798 | 6.63 |
| 8/04/2026 | 7.33 | 7.63 | 7.28 | 7.47 | 548,684 | 7.47 |
| 8/03/2026 | 7.02 | 7.27 | 7.02 | 7.22 | 269,217 | 7.22 |
| 7/31/2026 | 6.88 | 7.02 | 6.78 | 6.88 | 233,825 | 6.88 |
| 7/30/2026 | 6.70 | 6.84 | 6.60 | 6.81 | 269,022 | 6.81 |
| 7/29/2026 | 6.87 | 6.98 | 6.67 | 6.68 | 316,767 | 6.68 |
| 7/28/2026 | 6.84 | 7.00 | 6.75 | 6.87 | 255,807 | 6.87 |
| 7/27/2026 | 6.81 | 7.03 | 6.71 | 6.92 | 377,807 | 6.92 |
| 7/24/2026 | 6.71 | 6.86 | 6.56 | 6.62 | 718,774 | 6.62 |
| 7/23/2026 | 7.30 | 7.35 | 5.86 | 6.69 | 2,115,637 | 6.69 |
| 7/22/2026 | 7.80 | 7.86 | 7.27 | 7.46 | 459,799 | 7.46 |
| 7/21/2026 | 7.65 | 7.80 | 7.52 | 7.80 | 358,924 | 7.80 |
| 7/20/2026 | 7.67 | 7.98 | 7.55 | 7.69 | 353,238 | 7.69 |
| 7/17/2026 | 7.62 | 7.98 | 7.57 | 7.66 | 426,900 | 7.66 |
| 7/16/2026 | 7.82 | 7.95 | 7.46 | 7.84 | 505,644 | 7.84 |
| 7/15/2026 | 7.84 | 8.03 | 7.70 | 7.84 | 389,553 | 7.84 |
| 7/14/2026 | 8.26 | 8.39 | 7.87 | 7.97 | 292,740 | 7.97 |
| 7/13/2026 | 8.26 | 8.56 | 8.11 | 8.21 | 428,492 | 8.21 |
| 7/10/2026 | 7.96 | 8.36 | 7.96 | 8.31 | 378,085 | 8.31 |
| 7/09/2026 | 7.65 | 7.96 | 7.56 | 7.91 | 181,252 | 7.91 |
| 7/08/2026 | 7.63 | 7.87 | 7.59 | 7.69 | 352,381 | 7.69 |