Crexendo, Inc. - Common Stock (CXDO)
4.9100
+0.1600 (3.37%)
NASDAQ · Last Trade: Apr 28th, 5:21 PM EDT
Historical Prices For Crexendo, Inc. - Common Stock (CXDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 4.74 | 4.81 | 4.67 | 4.75 | 63,918 | 4.75 |
| 4/24/2025 | 4.53 | 4.73 | 4.53 | 4.72 | 67,826 | 4.72 |
| 4/23/2025 | 4.59 | 4.63 | 4.48 | 4.50 | 56,120 | 4.50 |
| 4/22/2025 | 4.24 | 4.53 | 4.24 | 4.44 | 109,404 | 4.44 |
| 4/21/2025 | 4.35 | 4.35 | 4.14 | 4.17 | 111,990 | 4.17 |
| 4/17/2025 | 4.66 | 4.66 | 4.41 | 4.45 | 64,708 | 4.45 |
| 4/16/2025 | 4.58 | 4.68 | 4.40 | 4.49 | 75,400 | 4.49 |
| 4/15/2025 | 4.53 | 4.80 | 4.53 | 4.68 | 106,387 | 4.68 |
| 4/14/2025 | 4.57 | 4.62 | 4.40 | 4.47 | 72,479 | 4.47 |
| 4/11/2025 | 4.36 | 4.57 | 4.28 | 4.40 | 68,529 | 4.40 |
| 4/10/2025 | 4.68 | 4.75 | 4.28 | 4.37 | 100,507 | 4.37 |
| 4/09/2025 | 4.21 | 4.90 | 4.18 | 4.83 | 128,667 | 4.83 |
| 4/08/2025 | 4.61 | 4.68 | 4.17 | 4.26 | 88,053 | 4.26 |
| 4/07/2025 | 3.91 | 4.58 | 3.75 | 4.41 | 173,488 | 4.41 |
| 4/04/2025 | 4.39 | 4.41 | 3.95 | 4.12 | 373,417 | 4.12 |
| 4/03/2025 | 4.73 | 4.84 | 4.51 | 4.55 | 144,487 | 4.55 |
| 4/02/2025 | 4.87 | 5.24 | 4.80 | 5.03 | 117,856 | 5.03 |
| 4/01/2025 | 4.81 | 5.08 | 4.75 | 4.98 | 130,595 | 4.98 |
| 3/31/2025 | 5.03 | 5.03 | 4.82 | 4.87 | 197,001 | 4.87 |
| 3/28/2025 | 5.37 | 5.44 | 5.05 | 5.12 | 120,070 | 5.12 |
| 3/27/2025 | 5.40 | 5.61 | 5.35 | 5.41 | 70,417 | 5.41 |
| 3/26/2025 | 5.65 | 5.70 | 5.38 | 5.43 | 96,340 | 5.43 |
| 3/25/2025 | 5.67 | 5.80 | 5.55 | 5.67 | 113,163 | 5.67 |
| 3/24/2025 | 5.54 | 5.75 | 5.52 | 5.69 | 135,908 | 5.69 |
| 3/21/2025 | 5.40 | 5.51 | 5.24 | 5.51 | 127,209 | 5.51 |
| 3/20/2025 | 5.67 | 5.76 | 5.45 | 5.46 | 150,527 | 5.46 |
| 3/19/2025 | 5.79 | 5.83 | 5.65 | 5.74 | 124,612 | 5.74 |
| 3/18/2025 | 5.94 | 6.27 | 5.66 | 5.80 | 118,679 | 5.80 |
| 3/17/2025 | 5.83 | 6.01 | 5.78 | 5.92 | 181,836 | 5.92 |
| 3/14/2025 | 6.21 | 6.24 | 5.67 | 5.75 | 424,924 | 5.75 |
| 3/13/2025 | 6.37 | 6.45 | 6.10 | 6.16 | 1,130,115 | 6.16 |
| 3/12/2025 | 6.25 | 6.55 | 6.12 | 6.35 | 375,567 | 6.35 |
| 3/11/2025 | 5.89 | 6.08 | 5.76 | 5.91 | 269,113 | 5.91 |
| 3/10/2025 | 6.47 | 6.47 | 5.73 | 5.94 | 261,047 | 5.94 |
| 3/07/2025 | 6.71 | 6.71 | 6.14 | 6.47 | 457,018 | 6.47 |
| 3/06/2025 | 6.93 | 7.08 | 6.70 | 6.75 | 429,537 | 6.75 |
| 3/05/2025 | 6.15 | 7.34 | 6.10 | 7.16 | 739,806 | 7.16 |
| 3/04/2025 | 5.83 | 5.95 | 5.52 | 5.77 | 223,592 | 5.77 |
| 3/03/2025 | 6.24 | 6.53 | 5.79 | 5.91 | 163,553 | 5.91 |
| 2/28/2025 | 6.15 | 6.20 | 5.94 | 6.20 | 163,096 | 6.20 |
| 2/27/2025 | 6.66 | 6.79 | 6.23 | 6.24 | 96,399 | 6.24 |
| 2/26/2025 | 6.48 | 6.89 | 6.48 | 6.67 | 143,004 | 6.67 |
| 2/25/2025 | 6.62 | 6.77 | 6.11 | 6.39 | 230,764 | 6.39 |
| 2/24/2025 | 7.09 | 7.09 | 6.58 | 6.61 | 199,640 | 6.61 |
| 2/21/2025 | 6.98 | 7.05 | 6.70 | 6.90 | 316,052 | 6.90 |
| 2/20/2025 | 6.61 | 7.07 | 6.46 | 6.98 | 747,899 | 6.98 |
| 2/19/2025 | 6.16 | 6.32 | 6.01 | 6.27 | 260,769 | 6.27 |
| 2/18/2025 | 6.06 | 6.20 | 6.01 | 6.16 | 91,424 | 6.16 |
| 2/14/2025 | 6.10 | 6.13 | 5.96 | 6.01 | 59,045 | 6.01 |
| 2/13/2025 | 6.00 | 6.07 | 5.77 | 6.03 | 65,019 | 6.03 |
| 2/12/2025 | 5.83 | 6.01 | 5.73 | 5.95 | 84,949 | 5.95 |
| 2/11/2025 | 6.15 | 6.15 | 5.83 | 5.90 | 99,911 | 5.90 |
| 2/10/2025 | 5.92 | 6.30 | 5.90 | 6.17 | 171,603 | 6.17 |
| 2/07/2025 | 6.00 | 6.00 | 5.85 | 5.92 | 88,730 | 5.92 |
| 2/06/2025 | 5.95 | 6.00 | 5.89 | 5.98 | 115,933 | 5.98 |
| 2/05/2025 | 6.00 | 6.01 | 5.88 | 5.99 | 96,306 | 5.99 |
| 2/04/2025 | 5.76 | 6.00 | 5.70 | 5.99 | 119,617 | 5.99 |
| 2/03/2025 | 5.60 | 5.85 | 5.51 | 5.73 | 154,381 | 5.73 |
| 1/31/2025 | 5.77 | 5.79 | 5.58 | 5.77 | 125,737 | 5.77 |
| 1/30/2025 | 5.90 | 6.00 | 5.72 | 5.76 | 122,604 | 5.76 |
| 1/29/2025 | 5.90 | 6.00 | 5.73 | 5.84 | 155,883 | 5.84 |