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 |