Crexendo, Inc. - Common Stock (CXDO)
6.4300
-0.0300 (-0.46%)
NASDAQ · Last Trade: Jul 4th, 12:58 PM EDT
Historical Prices For Crexendo, Inc. - Common Stock (CXDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.51 | 6.55 | 6.31 | 6.43 | 109,690 | 6.43 |
| 7/02/2025 | 6.41 | 6.57 | 6.25 | 6.46 | 253,432 | 6.46 |
| 7/01/2025 | 6.20 | 6.41 | 6.01 | 6.36 | 381,935 | 6.36 |
| 6/30/2025 | 6.02 | 6.18 | 6.00 | 6.07 | 217,516 | 6.07 |
| 6/27/2025 | 5.94 | 6.09 | 5.84 | 6.02 | 1,950,878 | 6.02 |
| 6/26/2025 | 5.74 | 5.98 | 5.67 | 5.96 | 167,179 | 5.96 |
| 6/25/2025 | 5.87 | 6.04 | 5.71 | 5.75 | 188,278 | 5.75 |
| 6/24/2025 | 5.37 | 5.85 | 5.33 | 5.78 | 254,024 | 5.78 |
| 6/23/2025 | 5.25 | 5.35 | 5.18 | 5.31 | 137,733 | 5.31 |
| 6/20/2025 | 5.33 | 5.42 | 5.20 | 5.25 | 223,998 | 5.25 |
| 6/18/2025 | 5.30 | 5.43 | 5.29 | 5.29 | 154,180 | 5.29 |
| 6/17/2025 | 5.29 | 5.43 | 5.21 | 5.30 | 129,879 | 5.30 |
| 6/16/2025 | 5.31 | 5.49 | 5.31 | 5.36 | 202,820 | 5.36 |
| 6/13/2025 | 5.40 | 5.45 | 5.13 | 5.14 | 174,361 | 5.14 |
| 6/12/2025 | 5.49 | 5.55 | 5.41 | 5.50 | 105,287 | 5.50 |
| 6/11/2025 | 5.58 | 5.64 | 5.52 | 5.54 | 81,227 | 5.54 |
| 6/10/2025 | 5.70 | 5.74 | 5.52 | 5.57 | 121,506 | 5.57 |
| 6/09/2025 | 5.77 | 5.86 | 5.68 | 5.68 | 230,762 | 5.68 |
| 6/06/2025 | 5.58 | 5.75 | 5.57 | 5.70 | 115,952 | 5.70 |
| 6/05/2025 | 5.50 | 5.66 | 5.50 | 5.51 | 122,549 | 5.51 |
| 6/04/2025 | 5.49 | 5.61 | 5.47 | 5.55 | 87,026 | 5.55 |
| 6/03/2025 | 5.38 | 5.47 | 5.30 | 5.45 | 171,986 | 5.45 |
| 6/02/2025 | 5.37 | 5.45 | 5.25 | 5.33 | 134,133 | 5.33 |
| 5/30/2025 | 5.37 | 5.42 | 5.21 | 5.38 | 147,913 | 5.38 |
| 5/29/2025 | 5.35 | 5.47 | 5.08 | 5.35 | 401,623 | 5.35 |
| 5/28/2025 | 5.68 | 5.75 | 5.45 | 5.46 | 1,147,282 | 5.46 |
| 5/27/2025 | 5.52 | 5.79 | 5.46 | 5.68 | 211,931 | 5.68 |
| 5/23/2025 | 5.48 | 5.54 | 5.35 | 5.44 | 220,950 | 5.44 |
| 5/22/2025 | 5.65 | 5.82 | 5.56 | 5.56 | 77,099 | 5.56 |
| 5/21/2025 | 5.75 | 5.97 | 5.66 | 5.69 | 97,716 | 5.69 |
| 5/20/2025 | 5.89 | 5.96 | 5.72 | 5.88 | 131,545 | 5.88 |
| 5/19/2025 | 5.64 | 6.00 | 5.64 | 5.96 | 162,682 | 5.96 |
| 5/16/2025 | 5.56 | 5.92 | 5.55 | 5.84 | 251,683 | 5.84 |
| 5/15/2025 | 5.80 | 5.85 | 5.51 | 5.60 | 281,444 | 5.60 |
| 5/14/2025 | 5.84 | 6.05 | 5.74 | 5.89 | 111,319 | 5.89 |
| 5/13/2025 | 5.89 | 6.04 | 5.76 | 5.81 | 141,054 | 5.81 |
| 5/12/2025 | 5.90 | 6.01 | 5.74 | 5.82 | 167,319 | 5.82 |
| 5/09/2025 | 5.18 | 5.71 | 5.18 | 5.64 | 222,870 | 5.64 |
| 5/08/2025 | 5.37 | 5.47 | 5.08 | 5.15 | 197,273 | 5.15 |
| 5/07/2025 | 5.55 | 5.68 | 5.07 | 5.25 | 247,426 | 5.25 |
| 5/06/2025 | 5.17 | 5.71 | 5.16 | 5.35 | 322,573 | 5.35 |
| 5/05/2025 | 5.16 | 5.46 | 5.16 | 5.27 | 138,077 | 5.27 |
| 5/02/2025 | 5.14 | 5.30 | 5.10 | 5.16 | 92,308 | 5.16 |
| 5/01/2025 | 5.03 | 5.22 | 5.03 | 5.09 | 97,135 | 5.09 |
| 4/30/2025 | 4.89 | 5.00 | 4.84 | 4.93 | 92,774 | 4.93 |
| 4/29/2025 | 4.90 | 5.17 | 4.85 | 5.03 | 136,767 | 5.03 |
| 4/28/2025 | 4.75 | 4.97 | 4.64 | 4.91 | 194,245 | 4.91 |
| 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 |