Crexendo Inc. (CXDO)
NASDAQ: CXDO
· Real-Time Price · USD
6.59
0.10 (1.54%)
At close: Sep 05, 2025, 3:59 PM
6.50
-1.37%
After-hours: Sep 05, 2025, 07:41 PM EDT
CXDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.50 | 6.73 | 6.47 | 6.59 | 6.59 | 1.54% | 105,906 |
| Sep 4, 2025 | 6.29 | 6.49 | 6.20 | 6.49 | 6.49 | 3.67% | 72,883 |
| Sep 3, 2025 | 6.48 | 6.51 | 6.20 | 6.26 | 6.26 | -2.64% | 92,420 |
| Sep 2, 2025 | 6.20 | 6.53 | 6.18 | 6.43 | 6.43 | 1.74% | 175,145 |
| Aug 29, 2025 | 6.32 | 6.40 | 6.20 | 6.32 | 6.32 | 0.00% | 78,533 |
| Aug 28, 2025 | 6.29 | 6.38 | 6.20 | 6.32 | 6.32 | 0.96% | 60,827 |
| Aug 27, 2025 | 6.12 | 6.26 | 6.10 | 6.26 | 6.26 | 2.62% | 54,023 |
| Aug 26, 2025 | 6.06 | 6.16 | 6.00 | 6.10 | 6.10 | 0.66% | 56,646 |
| Aug 25, 2025 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | -0.66% | 73,000 |
| Aug 22, 2025 | 6.06 | 6.19 | 5.98 | 6.10 | 6.10 | 1.16% | 109,749 |
| Aug 21, 2025 | 5.91 | 6.14 | 5.88 | 6.03 | 6.03 | 1.86% | 118,300 |
| Aug 20, 2025 | 5.92 | 5.94 | 5.70 | 5.92 | 5.92 | 0.00% | 134,800 |
| Aug 19, 2025 | 6.10 | 6.15 | 5.90 | 5.92 | 5.92 | -2.79% | 113,400 |
| Aug 18, 2025 | 6.25 | 6.35 | 6.06 | 6.09 | 6.09 | -2.87% | 146,001 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.14 | 6.27 | 6.27 | -1.72% | 174,400 |
| Aug 14, 2025 | 6.00 | 6.46 | 5.90 | 6.38 | 6.38 | 5.45% | 921,124 |
| 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 |