Crexendo, Inc. - Common Stock (CXDO)
6.8000
+0.0400 (0.59%)
NASDAQ · Last Trade: Sep 17th, 11:00 AM EDT
Historical Prices For Crexendo, Inc. - Common Stock (CXDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 6.51 | 6.79 | 6.37 | 6.76 | 109,814 | 6.76 |
| 9/15/2025 | 6.83 | 6.96 | 6.48 | 6.51 | 378,161 | 6.51 |
| 9/12/2025 | 6.81 | 6.98 | 6.62 | 6.77 | 195,353 | 6.77 |
| 9/11/2025 | 6.42 | 6.85 | 6.40 | 6.85 | 149,780 | 6.85 |
| 9/10/2025 | 6.59 | 6.59 | 6.37 | 6.42 | 70,805 | 6.42 |
| 9/09/2025 | 6.41 | 6.59 | 6.36 | 6.55 | 104,942 | 6.55 |
| 9/08/2025 | 6.64 | 6.64 | 6.37 | 6.42 | 136,521 | 6.42 |
| 9/05/2025 | 6.50 | 6.73 | 6.46 | 6.59 | 105,906 | 6.59 |
| 9/04/2025 | 6.29 | 6.49 | 6.20 | 6.49 | 72,883 | 6.49 |
| 9/03/2025 | 6.48 | 6.51 | 6.20 | 6.26 | 92,420 | 6.26 |
| 9/02/2025 | 6.20 | 6.53 | 6.18 | 6.43 | 175,011 | 6.43 |
| 8/29/2025 | 6.32 | 6.40 | 6.20 | 6.32 | 78,533 | 6.32 |
| 8/28/2025 | 6.29 | 6.38 | 6.20 | 6.32 | 60,827 | 6.32 |
| 8/27/2025 | 6.12 | 6.26 | 6.10 | 6.26 | 54,012 | 6.26 |
| 8/26/2025 | 6.06 | 6.16 | 6.00 | 6.10 | 56,646 | 6.10 |
| 8/25/2025 | 6.15 | 6.20 | 6.04 | 6.06 | 72,977 | 6.06 |
| 8/22/2025 | 6.06 | 6.18 | 5.98 | 6.10 | 109,749 | 6.10 |
| 8/21/2025 | 5.91 | 6.14 | 5.88 | 6.03 | 118,287 | 6.03 |
| 8/20/2025 | 5.92 | 5.94 | 5.70 | 5.92 | 134,772 | 5.92 |
| 8/19/2025 | 6.10 | 6.15 | 5.90 | 5.92 | 113,396 | 5.92 |
| 8/18/2025 | 6.25 | 6.35 | 6.05 | 6.09 | 146,001 | 6.09 |
| 8/15/2025 | 6.44 | 6.44 | 6.14 | 6.27 | 174,363 | 6.27 |
| 8/14/2025 | 6.00 | 6.46 | 5.90 | 6.38 | 920,542 | 6.38 |
| 8/13/2025 | 5.75 | 6.20 | 5.70 | 6.05 | 454,963 | 6.05 |
| 8/12/2025 | 5.83 | 5.88 | 5.66 | 5.74 | 200,651 | 5.74 |
| 8/11/2025 | 6.00 | 6.05 | 5.76 | 5.83 | 335,485 | 5.83 |
| 8/08/2025 | 6.66 | 6.75 | 5.99 | 6.01 | 594,116 | 6.01 |
| 8/07/2025 | 6.07 | 6.63 | 6.04 | 6.63 | 476,753 | 6.63 |
| 8/06/2025 | 5.40 | 6.14 | 5.26 | 5.96 | 425,108 | 5.96 |
| 8/05/2025 | 5.94 | 5.97 | 5.68 | 5.81 | 242,871 | 5.81 |
| 8/04/2025 | 5.40 | 5.88 | 5.39 | 5.87 | 220,519 | 5.87 |
| 8/01/2025 | 5.48 | 5.48 | 5.26 | 5.30 | 199,040 | 5.30 |
| 7/31/2025 | 5.66 | 5.75 | 5.57 | 5.57 | 127,531 | 5.57 |
| 7/30/2025 | 5.59 | 5.74 | 5.54 | 5.59 | 113,069 | 5.59 |
| 7/29/2025 | 5.80 | 5.80 | 5.57 | 5.58 | 126,257 | 5.58 |
| 7/28/2025 | 5.94 | 5.99 | 5.73 | 5.76 | 127,944 | 5.76 |
| 7/25/2025 | 5.87 | 5.93 | 5.81 | 5.89 | 151,575 | 5.89 |
| 7/24/2025 | 5.88 | 5.98 | 5.80 | 5.89 | 135,517 | 5.89 |
| 7/23/2025 | 5.78 | 5.87 | 5.69 | 5.86 | 116,841 | 5.86 |
| 7/22/2025 | 5.65 | 5.85 | 5.55 | 5.76 | 136,144 | 5.76 |
| 7/21/2025 | 5.74 | 5.79 | 5.63 | 5.66 | 155,124 | 5.66 |
| 7/18/2025 | 5.81 | 5.84 | 5.69 | 5.70 | 83,602 | 5.70 |
| 7/17/2025 | 5.85 | 5.97 | 5.75 | 5.76 | 116,437 | 5.76 |
| 7/16/2025 | 5.76 | 6.00 | 5.68 | 5.85 | 157,342 | 5.85 |
| 7/15/2025 | 5.80 | 5.81 | 5.71 | 5.74 | 109,701 | 5.74 |
| 7/14/2025 | 5.76 | 5.85 | 5.70 | 5.76 | 120,704 | 5.76 |
| 7/11/2025 | 5.95 | 6.03 | 5.76 | 5.77 | 157,679 | 5.77 |
| 7/10/2025 | 6.25 | 6.25 | 5.96 | 6.00 | 137,803 | 6.00 |
| 7/09/2025 | 6.15 | 6.26 | 6.09 | 6.25 | 106,549 | 6.25 |
| 7/08/2025 | 6.41 | 6.41 | 6.09 | 6.14 | 161,411 | 6.14 |
| 7/07/2025 | 6.40 | 6.52 | 6.29 | 6.39 | 200,556 | 6.39 |
| 7/03/2025 | 6.51 | 6.55 | 6.31 | 6.43 | 109,690 | 6.43 |
| 7/02/2025 | 6.41 | 6.57 | 6.25 | 6.46 | 253,432 | 6.46 |
| 7/01/2025 | 6.20 | 6.41 | 6.01 | 6.36 | 381,935 | 6.36 |
| 6/30/2025 | 6.02 | 6.18 | 6.00 | 6.07 | 217,516 | 6.07 |
| 6/27/2025 | 5.94 | 6.09 | 5.84 | 6.02 | 1,950,878 | 6.02 |
| 6/26/2025 | 5.74 | 5.98 | 5.67 | 5.96 | 167,179 | 5.96 |
| 6/25/2025 | 5.87 | 6.04 | 5.71 | 5.75 | 188,278 | 5.75 |
| 6/24/2025 | 5.37 | 5.85 | 5.33 | 5.78 | 254,024 | 5.78 |
| 6/23/2025 | 5.25 | 5.35 | 5.18 | 5.31 | 137,733 | 5.31 |
| 6/20/2025 | 5.33 | 5.42 | 5.20 | 5.25 | 223,998 | 5.25 |
| 6/18/2025 | 5.30 | 5.43 | 5.29 | 5.29 | 154,180 | 5.29 |
| 6/17/2025 | 5.29 | 5.43 | 5.21 | 5.30 | 129,879 | 5.30 |