Crexendo Inc. (CXDO)
NASDAQ: CXDO
· Real-Time Price · USD
6.33
0.05 (0.80%)
At close: Oct 03, 2025, 3:59 PM
6.33
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CXDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6.30 | 6.36 | 6.23 | 6.28 | 6.28 | -0.79% | 93,499 |
| Oct 1, 2025 | 6.44 | 6.60 | 6.25 | 6.33 | 6.33 | -2.62% | 131,658 |
| Sep 30, 2025 | 6.70 | 6.73 | 6.32 | 6.50 | 6.50 | -3.56% | 89,099 |
| Sep 29, 2025 | 6.75 | 6.90 | 6.66 | 6.74 | 6.74 | 0.60% | 241,048 |
| Sep 26, 2025 | 6.50 | 6.74 | 6.42 | 6.70 | 6.70 | 3.08% | 100,416 |
| Sep 25, 2025 | 6.59 | 6.66 | 6.41 | 6.50 | 6.50 | -2.84% | 62,413 |
| Sep 24, 2025 | 6.88 | 6.92 | 6.58 | 6.69 | 6.69 | -2.19% | 89,124 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.77 | 6.84 | 6.84 | -2.15% | 111,720 |
| Sep 22, 2025 | 7.00 | 7.00 | 6.81 | 6.99 | 6.99 | 0.29% | 111,047 |
| Sep 19, 2025 | 6.82 | 7.01 | 6.79 | 6.97 | 6.97 | 2.20% | 406,308 |
| Sep 18, 2025 | 6.69 | 6.88 | 6.65 | 6.82 | 6.82 | 2.71% | 86,208 |
| Sep 17, 2025 | 6.77 | 6.85 | 6.57 | 6.64 | 6.64 | -1.78% | 93,311 |
| Sep 16, 2025 | 6.51 | 6.79 | 6.37 | 6.76 | 6.76 | 3.84% | 109,850 |
| Sep 15, 2025 | 6.83 | 6.96 | 6.48 | 6.51 | 6.51 | -3.84% | 378,191 |
| Sep 12, 2025 | 6.81 | 6.98 | 6.62 | 6.77 | 6.77 | -1.17% | 195,400 |
| Sep 11, 2025 | 6.42 | 6.85 | 6.40 | 6.85 | 6.85 | 6.70% | 149,800 |
| Sep 10, 2025 | 6.59 | 6.59 | 6.37 | 6.42 | 6.42 | -1.98% | 70,805 |
| Sep 9, 2025 | 6.41 | 6.59 | 6.36 | 6.55 | 6.55 | 2.02% | 104,942 |
| Sep 8, 2025 | 6.64 | 6.64 | 6.37 | 6.42 | 6.42 | -2.58% | 136,521 |
| Sep 5, 2025 | 6.50 | 6.73 | 6.47 | 6.59 | 6.59 | 1.54% | 105,906 |
Page 1 of 126