5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
+29.44%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+10.13%
1 YEAR PERFORMANCE
+50.00%
Crexendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $5.85 | $5.76 (-1.54%) | $5.98 | $5.76 | 116.44 K | $161.42 M |
| 07/16/2025 | $5.76 | $5.85 (1.56%) | $6.00 | $5.68 | 157.34 K | $163.94 M |
| 07/15/2025 | $5.80 | $5.74 (-1.03%) | $5.81 | $5.71 | 109.70 K | $160.86 M |
| 07/14/2025 | $5.76 | $5.76 (0%) | $5.85 | $5.70 | 120.70 K | $161.42 M |
| 07/11/2025 | $5.95 | $5.77 (-3.03%) | $6.03 | $5.76 | 157.70 K | $161.70 M |
| 07/10/2025 | $6.25 | $6.00 (-4%) | $6.25 | $5.96 | 137.86 K | $168.15 M |
| 07/09/2025 | $6.15 | $6.25 (1.63%) | $6.26 | $6.09 | 106.55 K | $175.15 M |
| 07/08/2025 | $6.41 | $6.14 (-4.21%) | $6.41 | $6.10 | 161.45 K | $172.07 M |
| 07/07/2025 | $6.40 | $6.39 (-0.16%) | $6.52 | $6.29 | 200.60 K | $179.08 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
