Crexendo, Inc. (CXDO) Charts

$6.43

$0.03 (-0.46%)
Last update: 01:00 PM EST
Day's range
$6.31
Day's range
$6.55

5 DAY PERFORMANCE

+1.10%

1 MONTH PERFORMANCE

+12.81%

3 MONTH PERFORMANCE

+56.07%

6 MONTH PERFORMANCE

+10.67%

YEAR-TO-DATE PERFORMANCE

+22.94%

1 YEAR PERFORMANCE

+110.13%

Crexendo, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $6.51 $6.43 (-1.23%) $6.55 $6.31 109.70 K $180.20 M
07/02/2025 $6.41 $6.46 (0.78%) $6.57 $6.25 253.43 K $181.04 M
07/01/2025 $6.20 $6.36 (2.58%) $6.41 $6.01 382.65 K $178.23 M
06/30/2025 $6.02 $6.07 (0.83%) $6.19 $6.00 217.52 K $170.11 M
06/27/2025 $5.94 $6.02 (1.35%) $6.09 $5.84 1.95 M $168.71 M
06/26/2025 $5.74 $5.96 (3.83%) $5.98 $5.67 167.20 K $167.02 M
06/25/2025 $5.87 $5.75 (-2.04%) $6.04 $5.71 188.38 K $161.14 M
06/24/2025 $5.37 $5.78 (7.64%) $5.85 $5.33 254.03 K $161.98 M
06/23/2025 $5.25 $5.31 (1.14%) $5.35 $5.18 137.73 K $148.81 M
06/20/2025 $5.33 $5.25 (-1.5%) $5.42 $5.20 224.00 K $147.13 M
06/18/2025 $5.30 $5.29 (-0.19%) $5.43 $5.29 154.18 K $148.25 M
06/17/2025 $5.29 $5.30 (0.19%) $5.43 $5.21 129.88 K $148.53 M
06/16/2025 $5.31 $5.36 (0.94%) $5.49 $5.31 202.82 K $150.21 M
06/13/2025 $5.40 $5.14 (-4.81%) $5.45 $5.13 174.36 K $144.04 M
06/12/2025 $5.49 $5.50 (0.18%) $5.55 $5.41 105.29 K $154.13 M
06/11/2025 $5.58 $5.54 (-0.72%) $5.65 $5.52 81.23 K $155.25 M
06/10/2025 $5.70 $5.57 (-2.28%) $5.74 $5.52 121.51 K $156.10 M
06/09/2025 $5.77 $5.68 (-1.56%) $5.86 $5.68 230.80 K $159.18 M
06/06/2025 $5.58 $5.70 (2.15%) $5.75 $5.57 116.00 K $159.74 M
06/05/2025 $5.50 $5.51 (0.18%) $5.66 $5.50 122.55 K $154.41 M
06/04/2025 $5.49 $5.55 (1.09%) $5.61 $5.48 87.03 K $155.53 M
06/03/2025 $5.38 $5.45 (1.3%) $5.47 $5.30 172.00 K $152.73 M
06/02/2025 $5.37 $5.33 (-0.74%) $5.45 $5.25 134.13 K $149.37 M
05/30/2025 $5.37 $5.38 (0.19%) $5.42 $5.21 147.91 K $150.77 M
05/29/2025 $5.35 $5.35 (0%) $5.48 $5.08 401.62 K $149.93 M
05/28/2025 $5.68 $5.46 (-3.87%) $5.75 $5.45 1.15 M $153.01 M
05/27/2025 $5.52 $5.68 (2.9%) $5.79 $5.46 211.93 K $159.18 M
05/23/2025 $5.48 $5.44 (-0.73%) $5.54 $5.35 221.00 K $152.45 M
05/22/2025 $5.65 $5.56 (-1.59%) $5.82 $5.56 77.10 K $155.81 M
05/21/2025 $5.75 $5.69 (-1.04%) $5.97 $5.66 97.72 K $159.46 M
05/20/2025 $5.89 $5.88 (-0.17%) $5.96 $5.72 131.55 K $164.78 M
05/19/2025 $5.64 $5.96 (5.67%) $6.00 $5.64 162.88 K $167.02 M
05/16/2025 $5.56 $5.84 (5.04%) $5.93 $5.55 251.68 K $163.66 M
05/15/2025 $5.80 $5.60 (-3.45%) $5.85 $5.51 281.44 K $156.94 M
05/14/2025 $5.84 $5.89 (0.86%) $6.05 $5.74 111.32 K $165.06 M
05/13/2025 $5.89 $5.81 (-1.36%) $6.04 $5.76 141.12 K $162.82 M
05/12/2025 $5.90 $5.82 (-1.36%) $6.01 $5.74 167.32 K $163.10 M
05/09/2025 $5.18 $5.64 (8.88%) $5.71 $5.18 222.87 K $158.06 M
05/08/2025 $5.37 $5.15 (-4.1%) $5.47 $5.08 197.30 K $144.33 M
05/07/2025 $5.55 $5.25 (-5.41%) $5.68 $5.07 247.43 K $145.01 M
05/06/2025 $5.17 $5.35 (3.48%) $5.71 $5.16 323.10 K $147.78 M
05/05/2025 $5.16 $5.27 (2.13%) $5.46 $5.16 138.10 K $145.57 M
05/02/2025 $5.14 $5.16 (0.39%) $5.30 $5.10 92.31 K $142.53 M
05/01/2025 $5.03 $5.09 (1.19%) $5.23 $5.03 97.14 K $140.59 M
04/30/2025 $4.89 $4.93 (0.82%) $5.01 $4.84 92.80 K $136.17 M
04/29/2025 $4.90 $5.03 (2.65%) $5.17 $4.85 136.80 K $138.94 M
04/28/2025 $4.75 $4.91 (3.37%) $4.97 $4.64 194.25 K $135.62 M
04/25/2025 $4.74 $4.75 (0.21%) $4.81 $4.67 63.92 K $129.18 M
04/24/2025 $4.53 $4.72 (4.19%) $4.73 $4.53 67.83 K $128.36 M
04/23/2025 $4.59 $4.50 (-1.96%) $4.63 $4.48 56.12 K $122.38 M
04/22/2025 $4.24 $4.44 (4.72%) $4.53 $4.24 109.42 K $120.75 M
04/21/2025 $4.35 $4.17 (-4.14%) $4.35 $4.14 112.00 K $113.40 M
04/17/2025 $4.66 $4.45 (-4.51%) $4.66 $4.41 64.71 K $121.02 M
04/16/2025 $4.58 $4.49 (-1.97%) $4.68 $4.40 75.40 K $122.11 M
04/15/2025 $4.53 $4.68 (3.31%) $4.80 $4.53 106.39 K $127.27 M
04/14/2025 $4.57 $4.47 (-2.19%) $4.62 $4.40 72.50 K $121.56 M
04/11/2025 $4.36 $4.40 (0.92%) $4.57 $4.28 68.53 K $119.66 M
04/10/2025 $4.68 $4.37 (-6.62%) $4.75 $4.28 100.52 K $118.84 M
04/09/2025 $4.21 $4.83 (14.73%) $4.90 $4.18 128.68 K $131.35 M
04/08/2025 $4.61 $4.26 (-7.59%) $4.68 $4.17 90.20 K $115.85 M
04/07/2025 $3.91 $4.41 (12.79%) $4.58 $3.75 173.50 K $119.93 M