Crexendo, Inc. (CXDO) NASDAQ

9.34

+0.18(+1.97%)

Updated at May 13 04:00PM

Currency In USD

CXDO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	9.53	9.16	9.16	9.53	9.12	304,022
May 11, 2026	9.31	9.47	9.47	9.5	9	548,153
May 08, 2026	9.14	9.36	9.36	9.52	8.5	955,381
May 07, 2026	9.78	9.78	9.78	9.84	9.18	508,805
May 06, 2026	8.9	9.74	9.74	9.78	8.85	1.16M
May 05, 2026	8.25	8.31	8.31	8.9	8.16	683,532
May 04, 2026	7.88	8.17	8.17	8.4	7.81	831,814
May 01, 2026	6.65	7.54	7.54	7.8	6.62	1.13M
April 30, 2026	6.55	6.54	6.54	6.65	6.42	139,701
April 29, 2026	6.73	6.56	6.56	6.76	6.54	96,062
April 28, 2026	6.71	6.8	6.8	6.91	6.66	83,280
April 27, 2026	6.81	6.74	6.74	6.94	6.69	122,987
April 24, 2026	6.6	6.82	6.82	6.85	6.51	89,159
April 23, 2026	6.61	6.59	6.59	6.76	6.49	149,570
April 22, 2026	6.63	6.7	6.7	6.72	6.61	92,700
April 21, 2026	6.71	6.58	6.58	6.87	6.58	73,468
April 20, 2026	6.54	6.71	6.71	6.81	6.54	107,809
April 17, 2026	6.5	6.61	6.61	6.67	6.5	124,130
April 16, 2026	6.42	6.47	6.47	6.48	6.39	91,148
April 15, 2026	6.21	6.41	6.41	6.47	6.13	98,286
April 14, 2026	6.16	6.19	6.19	6.28	6.13	85,733
April 13, 2026	5.94	6.13	6.13	6.2	5.92	133,302
April 10, 2026	6.17	5.94	5.94	6.2	5.82	316,183
April 09, 2026	6.34	6.1	6.1	6.34	6.05	164,419
April 08, 2026	6.65	6.38	6.38	6.66	6.33	89,788
April 07, 2026	6.29	6.39	6.39	6.46	6.25	152,700
April 06, 2026	6.18	6.3	6.3	6.38	6.18	92,005
April 02, 2026	6.09	6.19	6.19	6.29	6.02	116,591
April 01, 2026	6.27	6.22	6.22	6.38	6.19	134,878
March 31, 2026	6.11	6.17	6.17	6.26	6	111,288
March 30, 2026	6.23	5.99	5.99	6.23	5.89	142,057
March 27, 2026	6.28	6.16	6.16	6.29	6.05	124,537
March 26, 2026	6.43	6.36	6.36	6.59	6.27	186,535
March 25, 2026	6.4	6.48	6.48	6.5	6.3	122,315
March 24, 2026	6.5	6.29	6.29	6.5	6.27	112,317
March 23, 2026	6.4	6.53	6.53	6.63	6.32	138,413
March 20, 2026	6.36	6.24	6.24	6.36	6.1	274,138
March 19, 2026	6.44	6.36	6.36	6.52	6.2	190,131
March 18, 2026	6.61	6.55	6.55	6.75	6.47	159,068
March 17, 2026	6.59	6.66	6.66	6.83	6.59	177,258
March 16, 2026	6.41	6.52	6.52	6.76	6.41	206,363
March 13, 2026	6.52	6.39	6.39	6.65	6.31	238,322
March 12, 2026	6.71	6.48	6.48	6.82	6.45	161,519
March 11, 2026	6.83	6.79	6.79	7.03	6.64	218,975
March 10, 2026	6.95	6.83	6.83	7.1	6.79	292,453
March 09, 2026	6.86	6.94	6.94	7.19	6.63	380,426
March 06, 2026	6.79	7.06	7.06	7.18	6.64	340,034
March 05, 2026	6.4	6.88	6.88	6.89	6.4	381,900
March 04, 2026	6.3	6.47	6.47	6.62	5.92	426,827
March 03, 2026	6.35	6.49	6.49	6.64	6.3	358,036
March 02, 2026	5.89	6.41	6.41	6.49	5.85	352,979
February 27, 2026	5.88	5.84	5.84	6.07	5.79	164,600
February 26, 2026	5.88	5.95	5.95	6.04	5.83	194,458
February 25, 2026	5.73	5.84	5.84	6.08	5.69	163,825
February 24, 2026	5.58	5.68	5.68	5.78	5.58	76,384
February 23, 2026	5.75	5.6	5.6	5.82	5.57	218,000
February 20, 2026	5.85	5.89	5.89	5.92	5.55	305,437
February 19, 2026	6.11	5.99	5.99	6.19	5.89	109,137
February 18, 2026	6.06	6.2	6.2	6.34	6	101,310
February 17, 2026	6.21	6.03	6.03	6.3	6	152,800