Crexendo Inc. (CXDO)
NASDAQ: CXDO
· Real-Time Price · USD
6.25
-0.13 (-2.04%)
At close: Aug 15, 2025, 11:16 AM
CXDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.00 | 6.46 | 5.90 | 6.38 | 6.38 | 5.45% | 920,438 |
| Aug 13, 2025 | 5.75 | 6.20 | 5.70 | 6.05 | 6.05 | 5.40% | 455,003 |
| Aug 12, 2025 | 5.83 | 5.88 | 5.66 | 5.74 | 5.74 | -1.54% | 200,700 |
| Aug 11, 2025 | 6.00 | 6.05 | 5.76 | 5.83 | 5.83 | -3.00% | 335,500 |
| Aug 8, 2025 | 6.66 | 6.75 | 5.99 | 6.01 | 6.01 | -9.35% | 594,116 |
| Aug 7, 2025 | 6.07 | 6.63 | 6.04 | 6.63 | 6.63 | 11.24% | 478,800 |
| Aug 6, 2025 | 5.40 | 6.15 | 5.26 | 5.96 | 5.96 | 2.58% | 425,108 |
| Aug 5, 2025 | 5.94 | 5.97 | 5.68 | 5.81 | 5.81 | -1.02% | 243,100 |
| Aug 4, 2025 | 5.40 | 5.88 | 5.39 | 5.87 | 5.87 | 10.75% | 220,523 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.26 | 5.30 | 5.30 | -4.85% | 199,040 |
| Jul 31, 2025 | 5.66 | 5.75 | 5.57 | 5.57 | 5.57 | -0.36% | 127,531 |
| Jul 30, 2025 | 5.59 | 5.74 | 5.55 | 5.59 | 5.59 | 0.18% | 113,100 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.57 | 5.58 | 5.58 | -3.12% | 126,300 |
| Jul 28, 2025 | 5.94 | 5.99 | 5.73 | 5.76 | 5.76 | -2.21% | 128,244 |
| Jul 25, 2025 | 5.87 | 5.93 | 5.81 | 5.89 | 5.89 | 0.00% | 151,575 |
| Jul 24, 2025 | 5.88 | 5.98 | 5.80 | 5.89 | 5.89 | 0.51% | 135,517 |
| Jul 23, 2025 | 5.78 | 5.87 | 5.69 | 5.86 | 5.86 | 1.74% | 116,841 |
| Jul 22, 2025 | 5.65 | 5.85 | 5.55 | 5.76 | 5.76 | 1.77% | 136,246 |
| Jul 21, 2025 | 5.74 | 5.79 | 5.63 | 5.66 | 5.66 | -0.70% | 155,139 |
| Jul 18, 2025 | 5.81 | 5.84 | 5.69 | 5.70 | 5.70 | -1.04% | 83,602 |