5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-14.60%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+1.81%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
+0.65%
Crexendo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.06 | $6.20 (2.31%) | $6.34 | $6.00 | 101.30 K | $188.46 M |
| 02/17/2026 | $6.21 | $6.03 (-2.9%) | $6.30 | $6.00 | 152.80 K | $183.29 M |
| 02/13/2026 | $6.10 | $6.29 (3.11%) | $6.34 | $6.08 | 72.74 K | $191.20 M |
| 02/12/2026 | $6.30 | $6.05 (-3.97%) | $6.40 | $6.02 | 178.04 K | $183.90 M |
| 02/11/2026 | $6.56 | $6.29 (-4.12%) | $6.56 | $6.19 | 123.21 K | $191.20 M |
| 02/10/2026 | $6.35 | $6.40 (0.79%) | $6.60 | $6.12 | 102.90 K | $194.54 M |
| 02/09/2026 | $6.53 | $6.32 (-3.22%) | $6.55 | $6.30 | 191.63 K | $192.11 M |
| 02/06/2026 | $6.34 | $6.53 (3%) | $6.67 | $6.34 | 99.59 K | $198.49 M |
| 02/05/2026 | $6.17 | $6.25 (1.3%) | $6.39 | $6.10 | 139.28 K | $189.98 M |
| 02/04/2026 | $6.42 | $6.27 (-2.34%) | $6.58 | $6.08 | 348.53 K | $190.59 M |
| 02/03/2026 | $7.34 | $6.68 (-8.99%) | $7.34 | $6.50 | 299.11 K | $203.05 M |
| 02/02/2026 | $6.93 | $7.31 (5.48%) | $7.47 | $6.93 | 129.80 K | $222.20 M |
| 01/30/2026 | $6.87 | $7.00 (1.89%) | $7.12 | $6.87 | 137.02 K | $212.78 M |
| 01/29/2026 | $6.88 | $7.00 (1.74%) | $7.06 | $6.71 | 102.50 K | $212.78 M |
| 01/28/2026 | $7.20 | $6.88 (-4.44%) | $7.23 | $6.80 | 164.72 K | $209.13 M |
| 01/27/2026 | $7.27 | $7.11 (-2.2%) | $7.45 | $7.06 | 143.10 K | $216.12 M |
| 01/26/2026 | $7.42 | $7.27 (-2.02%) | $7.49 | $6.95 | 259.70 K | $220.99 M |
| 01/23/2026 | $7.57 | $7.45 (-1.59%) | $7.59 | $7.39 | 120.90 K | $226.46 M |
| 01/22/2026 | $7.36 | $7.50 (1.9%) | $7.80 | $7.34 | 218.10 K | $227.98 M |
| 01/21/2026 | $7.04 | $7.29 (3.55%) | $7.29 | $6.96 | 125.18 K | $221.60 M |
| 01/20/2026 | $7.05 | $6.97 (-1.13%) | $7.20 | $6.90 | 162.42 K | $211.87 M |
| 01/16/2026 | $7.38 | $7.26 (-1.63%) | $7.44 | $7.19 | 165.56 K | $220.68 M |
| 01/15/2026 | $7.14 | $7.38 (3.36%) | $7.49 | $7.12 | 181.33 K | $224.33 M |
| 01/14/2026 | $6.99 | $7.17 (2.58%) | $7.35 | $6.99 | 146.94 K | $217.95 M |
| 01/13/2026 | $6.85 | $7.00 (2.19%) | $7.05 | $6.80 | 132.71 K | $212.78 M |
| 01/12/2026 | $6.71 | $6.81 (1.49%) | $6.85 | $6.71 | 110.30 K | $207.00 M |
| 01/09/2026 | $6.61 | $6.72 (1.66%) | $6.79 | $6.50 | 123.83 K | $204.27 M |
| 01/08/2026 | $6.58 | $6.57 (-0.15%) | $6.68 | $6.56 | 43.70 K | $199.71 M |
| 01/07/2026 | $6.57 | $6.60 (0.46%) | $6.65 | $6.46 | 68.41 K | $200.62 M |
| 01/06/2026 | $6.75 | $6.58 (-2.52%) | $6.78 | $6.56 | 133.70 K | $200.01 M |
| 01/05/2026 | $6.71 | $6.78 (1.04%) | $6.88 | $6.65 | 129.30 K | $206.09 M |
| 01/02/2026 | $6.51 | $6.63 (1.84%) | $6.83 | $6.42 | 119.16 K | $201.53 M |
| 12/31/2025 | $6.64 | $6.47 (-2.56%) | $6.64 | $6.42 | 79.04 K | $196.67 M |
| 12/30/2025 | $6.51 | $6.61 (1.54%) | $6.65 | $6.40 | 124.10 K | $200.93 M |
| 12/29/2025 | $6.40 | $6.51 (1.72%) | $6.60 | $6.40 | 102.73 K | $197.89 M |
| 12/26/2025 | $6.62 | $6.46 (-2.42%) | $6.66 | $6.42 | 84.70 K | $196.37 M |
| 12/24/2025 | $6.60 | $6.60 (0%) | $6.92 | $6.53 | 77.53 K | $200.62 M |
| 12/23/2025 | $6.66 | $6.60 (-0.9%) | $6.78 | $6.59 | 89.50 K | $200.62 M |
| 12/22/2025 | $6.96 | $6.67 (-4.17%) | $7.02 | $6.66 | 111.60 K | $202.75 M |
| 12/19/2025 | $6.94 | $6.93 (-0.14%) | $7.07 | $6.88 | 398.75 K | $210.65 M |
| 12/18/2025 | $6.86 | $6.92 (0.87%) | $6.97 | $6.77 | 105.32 K | $210.35 M |
| 12/17/2025 | $6.79 | $6.71 (-1.18%) | $6.88 | $6.65 | 67.48 K | $203.96 M |
| 12/16/2025 | $6.53 | $6.74 (3.22%) | $6.78 | $6.53 | 63.57 K | $204.88 M |
| 12/15/2025 | $6.96 | $6.57 (-5.6%) | $7.00 | $6.54 | 146.84 K | $199.71 M |
| 12/12/2025 | $6.96 | $6.90 (-0.86%) | $7.00 | $6.70 | 249.35 K | $209.74 M |
| 12/11/2025 | $6.95 | $6.97 (0.29%) | $7.04 | $6.78 | 131.50 K | $211.87 M |
| 12/10/2025 | $6.88 | $6.98 (1.45%) | $7.05 | $6.77 | 197.11 K | $212.17 M |
| 12/09/2025 | $6.84 | $6.86 (0.29%) | $6.93 | $6.81 | 86.01 K | $208.52 M |
| 12/08/2025 | $6.64 | $6.84 (3.01%) | $6.94 | $6.60 | 182.90 K | $207.92 M |
| 12/05/2025 | $6.72 | $6.64 (-1.19%) | $6.88 | $6.63 | 85.43 K | $201.84 M |
| 12/04/2025 | $6.75 | $6.71 (-0.59%) | $6.81 | $6.54 | 120.84 K | $203.96 M |
| 12/03/2025 | $6.67 | $6.75 (1.2%) | $6.76 | $6.60 | 121.94 K | $205.18 M |
| 12/02/2025 | $6.79 | $6.69 (-1.47%) | $6.82 | $6.65 | 106.74 K | $203.36 M |
| 12/01/2025 | $6.90 | $6.68 (-3.19%) | $6.93 | $6.66 | 177.44 K | $203.05 M |
| 11/28/2025 | $6.92 | $6.98 (0.87%) | $6.98 | $6.88 | 96.62 K | $212.17 M |
| 11/26/2025 | $7.11 | $6.86 (-3.52%) | $7.28 | $6.82 | 403.25 K | $208.52 M |
| 11/25/2025 | $6.42 | $6.96 (8.41%) | $7.18 | $6.42 | 952.00 K | $211.56 M |
| 11/24/2025 | $6.05 | $6.46 (6.78%) | $6.55 | $6.05 | 353.10 K | $196.37 M |
| 11/21/2025 | $5.85 | $6.02 (2.91%) | $6.15 | $5.68 | 196.50 K | $182.99 M |
| 11/20/2025 | $6.15 | $5.83 (-5.2%) | $6.25 | $5.81 | 152.05 K | $177.22 M |
| 11/19/2025 | $6.20 | $6.03 (-2.74%) | $6.26 | $6.01 | 175.30 K | $183.29 M |
| 11/18/2025 | $6.41 | $6.19 (-3.43%) | $6.44 | $6.16 | 166.30 K | $188.16 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.
