Crexendo, Inc. (CXDO) Charts

$5.09

north_east
$0.16 (3.25%)
Day's range
$5.03
Day's range
$5.17

5 DAY PERFORMANCE

+7.16%

1 MONTH PERFORMANCE

+2.21%

3 MONTH PERFORMANCE

-11.79%

6 MONTH PERFORMANCE

-10.23%

YEAR-TO-DATE PERFORMANCE

-2.68%

1 YEAR PERFORMANCE

+17.28%

Crexendo, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $5.03 $5.08 (0.99%) $5.17 $5.03 15,286
04/30/2025 $4.89 $4.93 (0.82%) $5.01 $4.84 92,274 $136.17 M
04/29/2025 $4.90 $5.03 (2.65%) $5.17 $4.85 136,800 $138.94 M
04/28/2025 $4.75 $4.91 (3.37%) $4.97 $4.64 194,245 $135.62 M
04/25/2025 $4.74 $4.75 (0.21%) $4.81 $4.67 63,918 $129.18 M
04/24/2025 $4.53 $4.72 (4.19%) $4.73 $4.53 67,826 $128.36 M
04/23/2025 $4.59 $4.50 (-1.96%) $4.63 $4.48 56,120 $122.38 M
04/22/2025 $4.24 $4.44 (4.72%) $4.53 $4.24 109,417 $120.75 M
04/21/2025 $4.35 $4.17 (-4.14%) $4.35 $4.14 112,000 $113.40 M
04/17/2025 $4.66 $4.45 (-4.51%) $4.66 $4.41 64,708 $121.02 M
04/16/2025 $4.58 $4.49 (-1.97%) $4.68 $4.40 75,400 $122.11 M
04/15/2025 $4.53 $4.68 (3.31%) $4.80 $4.53 106,387 $127.27 M
04/14/2025 $4.57 $4.47 (-2.19%) $4.62 $4.40 72,500 $121.56 M
04/11/2025 $4.36 $4.40 (0.92%) $4.57 $4.28 68,529 $119.66 M
04/10/2025 $4.68 $4.37 (-6.62%) $4.75 $4.28 100,517 $118.84 M
04/09/2025 $4.21 $4.83 (14.73%) $4.90 $4.18 128,675 $131.35 M
04/08/2025 $4.61 $4.26 (-7.59%) $4.68 $4.17 90,200 $115.85 M
04/07/2025 $3.91 $4.41 (12.79%) $4.58 $3.75 173,500 $119.93 M
04/04/2025 $4.39 $4.12 (-6.15%) $4.41 $3.95 373,417 $112.04 M
04/03/2025 $4.73 $4.55 (-3.81%) $4.84 $4.51 144,500 $123.74 M
04/02/2025 $4.87 $5.03 (3.29%) $5.24 $4.80 117,858 $136.79 M
04/01/2025 $4.81 $4.98 (3.53%) $5.08 $4.75 130,600 $135.43 M
03/31/2025 $5.03 $4.87 (-3.18%) $5.03 $4.82 197,101 $132.44 M
03/28/2025 $5.37 $5.12 (-4.66%) $5.44 $5.05 120,100 $139.24 M
03/27/2025 $5.40 $5.41 (0.19%) $5.61 $5.35 70,467 $147.13 M
03/26/2025 $5.65 $5.43 (-3.89%) $5.70 $5.38 96,340 $147.67 M
03/25/2025 $5.67 $5.67 (0%) $5.80 $5.55 113,200 $154.20 M
03/24/2025 $5.54 $5.69 (2.71%) $5.76 $5.52 135,908 $154.74 M
03/21/2025 $5.40 $5.51 (2.04%) $5.52 $5.24 127,209 $149.85 M
03/20/2025 $5.67 $5.46 (-3.7%) $5.76 $5.45 150,527 $148.49 M
03/19/2025 $5.79 $5.74 (-0.86%) $5.83 $5.65 124,612 $156.10 M
03/18/2025 $5.94 $5.80 (-2.36%) $6.27 $5.66 118,700 $157.73 M
03/17/2025 $5.83 $5.92 (1.54%) $6.01 $5.78 181,836 $161.00 M
03/14/2025 $6.21 $5.75 (-7.41%) $6.24 $5.67 424,924 $156.37 M
03/13/2025 $6.37 $6.16 (-3.3%) $6.45 $6.10 1.13 M $167.52 M
03/12/2025 $6.25 $6.35 (1.6%) $6.55 $6.12 375,600 $172.69 M
03/11/2025 $5.89 $5.91 (0.34%) $6.08 $5.76 269,113 $160.72 M
03/10/2025 $6.47 $5.94 (-8.19%) $6.47 $5.73 261,047 $161.54 M
03/07/2025 $6.71 $6.47 (-3.58%) $6.71 $6.14 457,018 $175.95 M
03/06/2025 $6.93 $6.75 (-2.6%) $7.08 $6.70 429,537 $183.57 M
03/05/2025 $6.15 $7.16 (16.42%) $7.34 $6.10 739,829 $194.72 M
03/04/2025 $5.83 $5.77 (-1.03%) $5.95 $5.52 228,719 $156.92 M
03/03/2025 $6.24 $5.91 (-5.29%) $6.53 $5.79 163,600 $160.72 M
02/28/2025 $6.15 $6.20 (0.81%) $6.20 $5.94 163,100 $166.46 M
02/27/2025 $6.66 $6.24 (-6.31%) $6.79 $6.23 96,400 $167.54 M
02/26/2025 $6.48 $6.67 (2.93%) $6.89 $6.48 143,006 $179.08 M
02/25/2025 $6.62 $6.39 (-3.47%) $6.77 $6.11 233,339 $171.56 M
02/24/2025 $7.09 $6.61 (-6.77%) $7.09 $6.58 199,640 $177.47 M
02/21/2025 $6.98 $6.90 (-1.15%) $7.05 $6.70 316,100 $185.26 M
02/20/2025 $6.61 $6.98 (5.6%) $7.07 $6.46 749,938 $187.40 M
02/19/2025 $6.16 $6.27 (1.79%) $6.32 $6.01 269,238 $168.34 M
02/18/2025 $6.06 $6.16 (1.65%) $6.20 $6.01 91,425 $165.39 M
02/14/2025 $6.10 $6.01 (-1.48%) $6.13 $5.96 59,045 $161.36 M
02/13/2025 $6.00 $6.03 (0.5%) $6.07 $5.77 65,118 $161.90 M
02/12/2025 $5.83 $5.95 (2.06%) $6.01 $5.73 84,949 $159.75 M
02/11/2025 $6.15 $5.90 (-4.07%) $6.15 $5.83 99,911 $158.41 M
02/10/2025 $5.92 $6.17 (4.22%) $6.30 $5.90 171,790 $165.66 M
02/07/2025 $6.00 $5.92 (-1.33%) $6.00 $5.85 88,730 $158.94 M
02/06/2025 $5.96 $5.98 (0.34%) $6.00 $5.89 115,933 $160.55 M
02/05/2025 $6.00 $5.99 (-0.17%) $6.01 $5.88 96,306 $160.82 M
02/04/2025 $5.76 $5.99 (3.99%) $6.00 $5.70 119,822 $160.82 M
02/03/2025 $5.60 $5.73 (2.32%) $5.85 $5.51 154,400 $153.84 M