5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
+1.82%
6 MONTH PERFORMANCE
+21.78%
YEAR-TO-DATE PERFORMANCE
+28.30%
1 YEAR PERFORMANCE
+31.57%
Crexendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $6.78 | $6.45 (-4.87%) | $6.79 | $6.41 | 197.22 K | $196.06 M |
| 11/14/2025 | $6.75 | $6.81 (0.89%) | $6.89 | $6.51 | 289.35 K | $207.00 M |
| 11/13/2025 | $7.35 | $6.78 (-7.76%) | $7.44 | $6.71 | 203.02 K | $206.09 M |
| 11/12/2025 | $7.47 | $7.39 (-1.07%) | $7.55 | $7.26 | 301.81 K | $224.63 M |
| 11/11/2025 | $7.19 | $7.48 (4.03%) | $7.65 | $7.19 | 537.02 K | $227.37 M |
| 11/10/2025 | $6.96 | $7.20 (3.45%) | $7.32 | $6.87 | 373.40 K | $218.86 M |
| 11/07/2025 | $6.75 | $6.66 (-1.33%) | $6.75 | $6.41 | 212.72 K | $202.44 M |
| 11/06/2025 | $6.87 | $6.75 (-1.75%) | $6.98 | $6.43 | 268.32 K | $205.18 M |
| 11/05/2025 | $6.67 | $6.84 (2.55%) | $7.29 | $6.53 | 478.40 K | $207.92 M |
| 11/04/2025 | $6.82 | $6.46 (-5.28%) | $6.85 | $6.44 | 202.74 K | $196.37 M |
| 11/03/2025 | $6.63 | $6.98 (5.28%) | $6.99 | $6.51 | 249.92 K | $212.17 M |
| 10/31/2025 | $6.40 | $6.47 (1.09%) | $6.60 | $6.31 | 282.60 K | $190.41 M |
| 10/30/2025 | $6.40 | $6.43 (0.47%) | $6.49 | $6.24 | 64.50 K | $189.24 M |
| 10/29/2025 | $6.38 | $6.25 (-2.04%) | $6.52 | $6.18 | 88.93 K | $183.94 M |
| 10/28/2025 | $6.33 | $6.41 (1.26%) | $6.49 | $6.26 | 57.09 K | $188.65 M |
| 10/27/2025 | $6.47 | $6.34 (-2.01%) | $6.50 | $6.29 | 51.20 K | $186.59 M |
| 10/24/2025 | $6.40 | $6.40 (0%) | $6.50 | $6.37 | 53.10 K | $188.35 M |
| 10/23/2025 | $6.24 | $6.35 (1.76%) | $6.36 | $6.20 | 47.13 K | $186.88 M |
| 10/22/2025 | $6.20 | $6.26 (0.97%) | $6.26 | $6.00 | 111.03 K | $184.23 M |
| 10/21/2025 | $6.13 | $6.20 (1.14%) | $6.29 | $6.04 | 39.70 K | $182.47 M |
| 10/20/2025 | $5.97 | $6.13 (2.68%) | $6.29 | $5.97 | 52.41 K | $180.41 M |
| 10/17/2025 | $5.98 | $5.93 (-0.84%) | $6.01 | $5.86 | 124.80 K | $174.52 M |
| 10/16/2025 | $6.18 | $6.09 (-1.46%) | $6.21 | $6.00 | 55.50 K | $179.23 M |
| 10/15/2025 | $6.11 | $6.18 (1.15%) | $6.30 | $6.08 | 98.03 K | $181.88 M |
| 10/14/2025 | $6.16 | $6.03 (-2.11%) | $6.17 | $5.99 | 75.04 K | $177.46 M |
| 10/13/2025 | $6.02 | $6.19 (2.82%) | $6.23 | $6.02 | 113.91 K | $182.17 M |
| 10/10/2025 | $6.27 | $5.90 (-5.9%) | $6.31 | $5.86 | 190.41 K | $173.64 M |
| 10/09/2025 | $6.39 | $6.28 (-1.72%) | $6.39 | $6.24 | 53.10 K | $184.82 M |
| 10/08/2025 | $6.40 | $6.39 (-0.16%) | $6.47 | $6.34 | 64.62 K | $188.06 M |
| 10/07/2025 | $6.39 | $6.27 (-1.88%) | $6.47 | $6.11 | 115.80 K | $184.53 M |
| 10/06/2025 | $6.39 | $6.39 (0%) | $6.54 | $6.32 | 68.43 K | $188.06 M |
| 10/03/2025 | $6.28 | $6.33 (0.8%) | $6.50 | $6.28 | 83.20 K | $186.29 M |
| 10/02/2025 | $6.30 | $6.28 (-0.32%) | $6.36 | $6.23 | 93.65 K | $184.82 M |
| 10/01/2025 | $6.44 | $6.33 (-1.71%) | $6.60 | $6.25 | 131.66 K | $186.29 M |
| 09/30/2025 | $6.70 | $6.50 (-2.99%) | $6.73 | $6.32 | 89.10 K | $191.30 M |
| 09/29/2025 | $6.75 | $6.74 (-0.15%) | $6.90 | $6.66 | 241.05 K | $198.36 M |
| 09/26/2025 | $6.50 | $6.70 (3.08%) | $6.74 | $6.42 | 100.42 K | $197.18 M |
| 09/25/2025 | $6.59 | $6.50 (-1.37%) | $6.66 | $6.41 | 62.41 K | $191.30 M |
| 09/24/2025 | $6.88 | $6.69 (-2.76%) | $6.92 | $6.58 | 89.12 K | $196.89 M |
| 09/23/2025 | $7.00 | $6.84 (-2.29%) | $7.00 | $6.77 | 111.72 K | $201.30 M |
| 09/22/2025 | $7.00 | $6.99 (-0.14%) | $7.00 | $6.81 | 111.05 K | $205.72 M |
| 09/19/2025 | $6.82 | $6.97 (2.2%) | $7.01 | $6.79 | 406.31 K | $205.13 M |
| 09/18/2025 | $6.69 | $6.82 (1.94%) | $6.88 | $6.65 | 86.21 K | $200.71 M |
| 09/17/2025 | $6.77 | $6.64 (-1.92%) | $6.85 | $6.57 | 93.31 K | $195.42 M |
| 09/16/2025 | $6.51 | $6.76 (3.84%) | $6.79 | $6.37 | 109.85 K | $198.95 M |
| 09/15/2025 | $6.83 | $6.51 (-4.69%) | $6.96 | $6.48 | 378.19 K | $191.59 M |
| 09/12/2025 | $6.81 | $6.77 (-0.59%) | $6.98 | $6.62 | 195.40 K | $199.24 M |
| 09/11/2025 | $6.42 | $6.85 (6.7%) | $6.85 | $6.40 | 149.80 K | $201.60 M |
| 09/10/2025 | $6.59 | $6.42 (-2.58%) | $6.59 | $6.37 | 70.81 K | $188.94 M |
| 09/09/2025 | $6.41 | $6.55 (2.18%) | $6.59 | $6.36 | 104.94 K | $192.77 M |
| 09/08/2025 | $6.64 | $6.42 (-3.31%) | $6.64 | $6.37 | 136.52 K | $188.94 M |
| 09/05/2025 | $6.50 | $6.59 (1.38%) | $6.73 | $6.47 | 105.91 K | $193.94 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.
