Crexendo, Inc. (CXDO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CXDO Historical Return
If you invested $1000 in Crexendo, Inc. (CXDO) 10 years ago, it would be worth $4,169.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $978.64, while $1000 invested 1 year ago would be worth $840.06. This corresponds to total returns of 316.99%, -2.14%, -15.99%, respectively, with annualized returns of 15.34%, -0.43%, -15.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CXDO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.78 | 5.72 | 5.72 | 5.83 | 5.69 | 178,718 |
| September 10, 2026 | 5.76 | 5.71 | 5.71 | 5.8 | 5.62 | 209,544 |
| September 09, 2026 | 5.82 | 5.8 | 5.8 | 5.88 | 5.79 | 222,252 |
| September 08, 2026 | 6.02 | 5.88 | 5.88 | 6.08 | 5.87 | 244,237 |
| September 04, 2026 | 5.9 | 6.01 | 6.01 | 6.03 | 5.8 | 367,691 |
| September 03, 2026 | 6.05 | 5.92 | 5.92 | 6.23 | 5.89 | 0 |
| September 02, 2026 | 5.91 | 5.93 | 5.93 | 6 | 5.84 | 439,996 |
| September 01, 2026 | 6.06 | 5.91 | 5.91 | 6.1 | 5.89 | 333,315 |
| August 31, 2026 | 6.26 | 6.14 | 6.14 | 6.3 | 6.11 | 175,151 |
| August 28, 2026 | 6.49 | 6.27 | 6.27 | 6.49 | 6.22 | 225,898 |
| August 27, 2026 | 6.45 | 6.42 | 6.42 | 6.58 | 6.36 | 254,144 |
| August 26, 2026 | 6.26 | 6.38 | 6.38 | 6.51 | 6.26 | 212,173 |
| August 25, 2026 | 6.34 | 6.31 | 6.31 | 6.43 | 6.27 | 136,163 |
| August 24, 2026 | 6.35 | 6.27 | 6.27 | 6.43 | 6.24 | 205,485 |
| August 21, 2026 | 6.33 | 6.39 | 6.39 | 6.52 | 6.15 | 327,361 |
| August 20, 2026 | 6.55 | 6.29 | 6.29 | 6.59 | 6.27 | 387,524 |
| August 19, 2026 | 6.59 | 6.57 | 6.57 | 6.75 | 6.51 | 0 |
| August 18, 2026 | 6.5 | 6.58 | 6.58 | 6.62 | 6.5 | 174,926 |
| August 17, 2026 | 6.65 | 6.55 | 6.55 | 6.66 | 6.5 | 276,016 |
| August 14, 2026 | 6.55 | 6.65 | 6.65 | 6.72 | 6.47 | 253,546 |
| August 13, 2026 | 6.5 | 6.54 | 6.54 | 6.64 | 6.47 | 0 |
| August 12, 2026 | 6.43 | 6.47 | 6.47 | 6.51 | 6.38 | 0 |
| August 11, 2026 | 6.55 | 6.43 | 6.43 | 6.59 | 6.37 | 0 |
| August 10, 2026 | 6.61 | 6.3 | 6.3 | 6.66 | 6.3 | 452,097 |
| August 07, 2026 | 6.55 | 6.67 | 6.67 | 6.86 | 6.46 | 0 |
| August 06, 2026 | 6.6 | 6.49 | 6.49 | 6.68 | 6.37 | 783,389 |
| August 05, 2026 | 7.13 | 6.63 | 6.63 | 7.29 | 6.55 | 1M |
| August 04, 2026 | 7.33 | 7.47 | 7.47 | 7.63 | 7.28 | 544,242 |
| August 03, 2026 | 7.02 | 7.22 | 7.22 | 7.27 | 7.02 | 268,882 |
| July 31, 2026 | 6.88 | 6.88 | 6.88 | 7.02 | 6.78 | 230,312 |
| July 30, 2026 | 6.7 | 6.81 | 6.81 | 6.84 | 6.6 | 269,011 |
| July 29, 2026 | 6.87 | 6.68 | 6.68 | 6.98 | 6.67 | 316,764 |
| July 28, 2026 | 6.84 | 6.87 | 6.87 | 7 | 6.75 | 246,356 |
| July 27, 2026 | 6.81 | 6.92 | 6.92 | 7.03 | 6.71 | 377,792 |
| July 23, 2026 | 7.3 | 6.69 | 6.69 | 7.35 | 5.86 | 2.11M |
| July 22, 2026 | 7.8 | 7.46 | 7.46 | 7.86 | 7.27 | 459,396 |
| July 21, 2026 | 7.65 | 7.8 | 7.8 | 7.8 | 7.52 | 358,729 |
| July 20, 2026 | 7.67 | 7.69 | 7.69 | 7.98 | 7.56 | 349,447 |
| July 17, 2026 | 7.62 | 7.66 | 7.66 | 7.98 | 7.57 | 421,000 |
| July 16, 2026 | 7.82 | 7.84 | 7.84 | 7.95 | 7.46 | 505,076 |
| July 15, 2026 | 7.99 | 7.84 | 7.84 | 8.03 | 7.7 | 383,722 |
| July 14, 2026 | 8.26 | 7.97 | 7.97 | 8.39 | 7.87 | 291,549 |
| July 13, 2026 | 8.26 | 8.21 | 8.21 | 8.56 | 8.11 | 427,560 |
| July 10, 2026 | 7.96 | 8.31 | 8.31 | 8.36 | 7.96 | 376,314 |
| July 09, 2026 | 7.65 | 7.91 | 7.91 | 7.96 | 7.56 | 181,144 |
| July 08, 2026 | 7.63 | 7.69 | 7.69 | 7.87 | 7.59 | 350,933 |
| July 07, 2026 | 7.9 | 7.87 | 7.87 | 8.09 | 7.7 | 390,384 |
| July 06, 2026 | 7.6 | 7.85 | 7.85 | 8.04 | 7.54 | 416,585 |
| July 02, 2026 | 8.03 | 7.62 | 7.62 | 8.19 | 7.49 | 537,700 |
| July 01, 2026 | 7.47 | 8.03 | 8.03 | 8.2 | 7.35 | 744,443 |
| June 30, 2026 | 7.41 | 7.47 | 7.47 | 7.5 | 7.25 | 370,935 |
| June 29, 2026 | 7.33 | 7.47 | 7.47 | 7.72 | 7.31 | 531,292 |
| June 26, 2026 | 6.84 | 7.23 | 7.23 | 7.41 | 6.83 | 1.16M |
| June 25, 2026 | 7.2 | 6.92 | 6.92 | 7.34 | 6.83 | 438,192 |
| June 24, 2026 | 7.29 | 7.17 | 7.17 | 7.57 | 7.07 | 430,972 |
| June 23, 2026 | 6.93 | 7.32 | 7.32 | 7.43 | 6.93 | 650,828 |
| June 22, 2026 | 7.06 | 7.01 | 7.01 | 7.3 | 6.77 | 669,512 |
| June 18, 2026 | 6.93 | 7.06 | 7.06 | 7.11 | 6.53 | 885,450 |
| June 17, 2026 | 7.03 | 6.92 | 6.92 | 7.21 | 6.85 | 724,151 |
| June 16, 2026 | 7.35 | 7.05 | 7.05 | 7.57 | 7.03 | 573,045 |
AD
