-
5 DAY PERFORMANCE
+2.22% -
1 MONTH PERFORMANCE
-13.78% -
3 MONTH PERFORMANCE
-2.87% -
6 MONTH PERFORMANCE
+35.92% -
YEAR-TO-DATE PERFORMANCE
+4.54% -
1 YEAR PERFORMANCE
+98.05%
Crexendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.18 | $5.07 (-2.22%) | $5.18 | $4.98 | 78,809 | |
| 11/20/2024 | $5.12 | $5.17 (0.98%) | $5.19 | $5.00 | 115,059 | $138.81 M |
| 11/19/2024 | $4.97 | $5.12 (3.02%) | $5.37 | $4.97 | 158,424 | $137.47 M |
| 11/18/2024 | $4.96 | $5.00 (0.81%) | $5.14 | $4.80 | 132,610 | $134.24 M |
| 11/15/2024 | $5.11 | $4.96 (-2.94%) | $5.24 | $4.78 | 263,449 | $133.17 M |
| 11/14/2024 | $5.36 | $5.11 (-4.66%) | $5.36 | $5.04 | 241,700 | $137.20 M |
| 11/13/2024 | $5.40 | $5.25 (-2.78%) | $5.42 | $5.20 | 138,647 | $140.96 M |
| 11/12/2024 | $5.24 | $5.34 (1.91%) | $5.44 | $5.20 | 178,057 | $143.37 M |
| 11/11/2024 | $5.45 | $5.27 (-3.3%) | $5.56 | $5.20 | 295,300 | $141.49 M |
| 11/08/2024 | $5.30 | $5.45 (2.83%) | $5.56 | $5.25 | 229,612 | $146.33 M |
| 11/07/2024 | $5.99 | $5.25 (-12.35%) | $5.99 | $5.00 | 479,757 | $140.96 M |
| 11/06/2024 | $5.97 | $5.98 (0.17%) | $6.10 | $5.80 | 193,730 | $160.55 M |
| 11/05/2024 | $5.79 | $5.82 (0.52%) | $5.86 | $5.73 | 99,976 | $156.26 M |
| 11/04/2024 | $5.71 | $5.73 (0.35%) | $5.92 | $5.55 | 105,408 | $153.84 M |
| 11/01/2024 | $5.57 | $5.67 (1.8%) | $5.75 | $5.52 | 48,000 | $151.19 M |
| 10/31/2024 | $5.71 | $5.52 (-3.33%) | $5.79 | $5.50 | 87,845 | $147.19 M |
| 10/30/2024 | $5.60 | $5.71 (1.96%) | $5.88 | $5.60 | 65,237 | $152.25 M |
| 10/29/2024 | $5.74 | $5.62 (-2.09%) | $5.78 | $5.61 | 59,262 | $149.85 M |
| 10/28/2024 | $5.61 | $5.74 (2.32%) | $6.06 | $5.61 | 138,800 | $153.05 M |
| 10/25/2024 | $5.83 | $5.61 (-3.77%) | $5.83 | $5.50 | 174,600 | $149.59 M |
| 10/24/2024 | $5.79 | $5.82 (0.52%) | $5.83 | $5.60 | 54,349 | $155.19 M |
| 10/23/2024 | $5.82 | $5.69 (-2.23%) | $5.94 | $5.59 | 104,000 | $151.72 M |
| 10/22/2024 | $5.90 | $5.86 (-0.68%) | $6.29 | $5.65 | 163,300 | $156.25 M |
| 10/21/2024 | $5.81 | $5.88 (1.2%) | $6.05 | $5.78 | 200,638 | $156.79 M |
| 10/18/2024 | $5.75 | $5.81 (1.04%) | $6.15 | $5.67 | 302,600 | $154.92 M |
| 10/17/2024 | $5.76 | $5.62 (-2.43%) | $5.76 | $5.50 | 55,935 | $149.85 M |
| 10/16/2024 | $5.43 | $5.69 (4.79%) | $5.70 | $5.38 | 80,323 | $151.72 M |
| 10/15/2024 | $5.56 | $5.42 (-2.52%) | $5.91 | $5.37 | 209,823 | $144.52 M |
| 10/14/2024 | $5.25 | $5.54 (5.52%) | $5.85 | $5.25 | 442,743 | $147.72 M |
| 10/11/2024 | $4.95 | $5.19 (4.85%) | $5.30 | $4.95 | 98,545 | $138.39 M |
| 10/10/2024 | $5.05 | $4.98 (-1.39%) | $5.08 | $4.80 | 63,700 | $132.79 M |
| 10/09/2024 | $5.16 | $5.05 (-2.13%) | $5.24 | $4.92 | 118,600 | $134.65 M |
| 10/08/2024 | $4.57 | $5.11 (11.82%) | $5.11 | $4.53 | 296,476 | $136.25 M |
| 10/07/2024 | $4.64 | $4.44 (-4.31%) | $4.64 | $4.28 | 141,719 | $118.39 M |
| 10/04/2024 | $4.50 | $4.64 (3.11%) | $4.65 | $4.43 | 50,100 | $123.72 M |
| 10/03/2024 | $4.46 | $4.42 (-0.9%) | $4.55 | $4.41 | 17,900 | $117.86 M |
| 10/02/2024 | $4.53 | $4.51 (-0.44%) | $4.59 | $4.44 | 30,800 | $120.26 M |
| 10/01/2024 | $4.71 | $4.53 (-3.82%) | $4.71 | $4.35 | 70,969 | $120.79 M |
| 09/30/2024 | $4.33 | $4.64 (7.16%) | $4.70 | $4.33 | 92,575 | $123.72 M |
| 09/27/2024 | $4.64 | $4.32 (-6.9%) | $4.64 | $4.30 | 135,355 | $115.19 M |
| 09/26/2024 | $4.62 | $4.57 (-1.08%) | $4.67 | $4.44 | 75,920 | $121.86 M |
| 09/25/2024 | $4.50 | $4.50 (0%) | $4.64 | $4.44 | 67,035 | $119.99 M |
| 09/24/2024 | $4.61 | $4.51 (-2.17%) | $4.61 | $4.41 | 87,700 | $120.26 M |
| 09/23/2024 | $4.71 | $4.60 (-2.34%) | $4.78 | $4.47 | 70,730 | $122.66 M |
| 09/20/2024 | $4.81 | $4.70 (-2.29%) | $4.82 | $4.67 | 72,900 | $125.32 M |
| 09/19/2024 | $4.70 | $4.78 (1.7%) | $4.79 | $4.60 | 60,600 | $127.45 M |
| 09/18/2024 | $4.62 | $4.51 (-2.38%) | $4.70 | $4.51 | 61,519 | $120.26 M |
| 09/17/2024 | $4.52 | $4.60 (1.77%) | $4.66 | $4.52 | 33,900 | $122.66 M |
| 09/16/2024 | $4.54 | $4.51 (-0.66%) | $4.58 | $4.42 | 64,505 | $120.26 M |
| 09/13/2024 | $4.68 | $4.54 (-2.99%) | $4.72 | $4.48 | 67,241 | $121.06 M |
| 09/12/2024 | $4.46 | $4.70 (5.38%) | $4.84 | $4.46 | 87,400 | $125.32 M |
| 09/11/2024 | $4.46 | $4.45 (-0.22%) | $4.49 | $4.29 | 69,317 | $118.66 M |
| 09/10/2024 | $4.49 | $4.49 (0%) | $4.53 | $4.44 | 47,895 | $119.72 M |
| 09/09/2024 | $4.34 | $4.46 (2.76%) | $4.53 | $4.34 | 70,000 | $118.92 M |
| 09/06/2024 | $4.59 | $4.37 (-4.79%) | $4.59 | $4.28 | 120,832 | $116.52 M |
| 09/05/2024 | $4.51 | $4.62 (2.44%) | $4.71 | $4.51 | 65,839 | $123.19 M |
| 09/04/2024 | $4.75 | $4.50 (-5.26%) | $4.80 | $4.46 | 150,406 | $119.99 M |
| 09/03/2024 | $5.08 | $4.80 (-5.51%) | $5.08 | $4.66 | 227,324 | $127.99 M |
| 08/30/2024 | $5.26 | $5.16 (-1.9%) | $5.30 | $5.05 | 166,214 | $137.59 M |
| 08/29/2024 | $5.09 | $5.20 (2.16%) | $5.32 | $5.02 | 228,247 | $138.65 M |
| 08/28/2024 | $4.97 | $5.15 (3.62%) | $5.20 | $4.88 | 235,784 | $137.32 M |
| 08/27/2024 | $4.91 | $5.02 (2.24%) | $5.09 | $4.91 | 197,826 | $133.85 M |
| 08/26/2024 | $5.00 | $4.97 (-0.6%) | $5.00 | $4.77 | 196,227 | $132.52 M |
| 08/23/2024 | $5.00 | $5.01 (0.2%) | $5.10 | $4.75 | 184,911 | $133.59 M |
| 08/22/2024 | $5.15 | $5.01 (-2.72%) | $5.17 | $5.01 | 233,131 | $133.59 M |
| 08/21/2024 | $5.24 | $5.22 (-0.38%) | $5.26 | $5.06 | 141,000 | $139.19 M |