5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
+15.05%
6 MONTH PERFORMANCE
+23.62%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+5.25%
Crexendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.25 | $6.35 (1.6%) | $6.55 | $6.12 | 375,547 | $176.77 M |
| 03/11/2025 | $5.89 | $5.91 (0.34%) | $6.08 | $5.76 | 269,113 | $160.72 M |
| 03/10/2025 | $6.47 | $5.94 (-8.19%) | $6.47 | $5.73 | 261,047 | $161.54 M |
| 03/07/2025 | $6.71 | $6.47 (-3.58%) | $6.71 | $6.14 | 457,018 | $175.95 M |
| 03/06/2025 | $6.93 | $6.75 (-2.6%) | $7.08 | $6.70 | 429,537 | $183.57 M |
| 03/05/2025 | $6.15 | $7.16 (16.42%) | $7.34 | $6.10 | 739,829 | $194.72 M |
| 03/04/2025 | $5.83 | $5.77 (-1.03%) | $5.95 | $5.52 | 228,719 | $156.92 M |
| 03/03/2025 | $6.24 | $5.91 (-5.29%) | $6.53 | $5.79 | 163,600 | $160.72 M |
| 02/28/2025 | $6.15 | $6.20 (0.81%) | $6.20 | $5.94 | 163,100 | $166.46 M |
| 02/27/2025 | $6.66 | $6.24 (-6.31%) | $6.79 | $6.23 | 96,400 | $167.54 M |
| 02/26/2025 | $6.48 | $6.67 (2.93%) | $6.89 | $6.48 | 143,006 | $179.08 M |
| 02/25/2025 | $6.62 | $6.39 (-3.47%) | $6.77 | $6.11 | 233,339 | $171.56 M |
| 02/24/2025 | $7.09 | $6.61 (-6.77%) | $7.09 | $6.58 | 199,640 | $177.47 M |
| 02/21/2025 | $6.98 | $6.90 (-1.15%) | $7.05 | $6.70 | 316,100 | $185.26 M |
| 02/20/2025 | $6.61 | $6.98 (5.6%) | $7.07 | $6.46 | 749,938 | $187.40 M |
| 02/19/2025 | $6.16 | $6.27 (1.79%) | $6.32 | $6.01 | 269,238 | $168.34 M |
| 02/18/2025 | $6.06 | $6.16 (1.65%) | $6.20 | $6.01 | 91,425 | $165.39 M |
| 02/14/2025 | $6.10 | $6.01 (-1.48%) | $6.13 | $5.96 | 59,045 | $161.36 M |
| 02/13/2025 | $6.00 | $6.03 (0.5%) | $6.07 | $5.77 | 65,118 | $161.90 M |
| 02/12/2025 | $5.83 | $5.95 (2.06%) | $6.01 | $5.73 | 84,949 | $159.75 M |
| 02/11/2025 | $6.15 | $5.90 (-4.07%) | $6.15 | $5.83 | 99,911 | $158.41 M |
| 02/10/2025 | $5.92 | $6.17 (4.22%) | $6.30 | $5.90 | 171,790 | $165.66 M |
| 02/07/2025 | $6.00 | $5.92 (-1.33%) | $6.00 | $5.85 | 88,730 | $158.94 M |
| 02/06/2025 | $5.96 | $5.98 (0.34%) | $6.00 | $5.89 | 115,933 | $160.55 M |
| 02/05/2025 | $6.00 | $5.99 (-0.17%) | $6.01 | $5.88 | 96,306 | $160.82 M |
| 02/04/2025 | $5.76 | $5.99 (3.99%) | $6.00 | $5.70 | 119,822 | $160.82 M |
| 02/03/2025 | $5.60 | $5.73 (2.32%) | $5.85 | $5.51 | 154,400 | $153.84 M |
| 01/31/2025 | $5.77 | $5.77 (0%) | $5.79 | $5.58 | 125,737 | $154.92 M |
| 01/30/2025 | $5.90 | $5.76 (-2.37%) | $6.00 | $5.72 | 122,604 | $154.65 M |
| 01/29/2025 | $5.90 | $5.84 (-1.02%) | $6.00 | $5.73 | 155,900 | $156.80 M |
| 01/28/2025 | $5.62 | $5.89 (4.8%) | $5.89 | $5.46 | 136,132 | $158.14 M |
| 01/27/2025 | $5.49 | $5.58 (1.64%) | $5.70 | $5.41 | 151,628 | $149.82 M |
| 01/24/2025 | $5.77 | $5.67 (-1.73%) | $5.94 | $5.63 | 129,900 | $152.23 M |
| 01/23/2025 | $5.65 | $5.77 (2.12%) | $5.80 | $5.58 | 62,900 | $154.92 M |
| 01/22/2025 | $5.61 | $5.65 (0.71%) | $5.73 | $5.51 | 135,307 | $151.69 M |
| 01/21/2025 | $5.46 | $5.56 (1.83%) | $5.64 | $5.40 | 121,300 | $149.28 M |
| 01/17/2025 | $5.40 | $5.35 (-0.93%) | $5.45 | $5.28 | 99,098 | $143.64 M |
| 01/16/2025 | $5.37 | $5.30 (-1.3%) | $5.40 | $5.26 | 44,988 | $142.30 M |
| 01/15/2025 | $5.18 | $5.33 (2.9%) | $5.50 | $5.18 | 100,522 | $143.10 M |
| 01/14/2025 | $5.20 | $5.17 (-0.58%) | $5.32 | $5.05 | 138,903 | $138.81 M |
| 01/13/2025 | $5.16 | $5.13 (-0.58%) | $5.20 | $5.07 | 88,319 | $137.73 M |
| 01/10/2025 | $5.31 | $5.27 (-0.75%) | $5.32 | $5.08 | 145,145 | $141.49 M |
| 01/08/2025 | $5.67 | $5.38 (-5.11%) | $5.67 | $5.20 | 151,446 | $144.45 M |
| 01/07/2025 | $5.89 | $5.70 (-3.23%) | $5.89 | $5.54 | 111,800 | $153.04 M |
| 01/06/2025 | $5.86 | $5.81 (-0.85%) | $6.01 | $5.73 | 195,100 | $155.99 M |
| 01/03/2025 | $5.60 | $5.76 (2.86%) | $5.80 | $5.53 | 184,500 | $154.65 M |
| 01/02/2025 | $5.26 | $5.53 (5.13%) | $5.65 | $5.21 | 160,147 | $148.47 M |
| 12/31/2024 | $5.25 | $5.23 (-0.38%) | $5.28 | $5.16 | 54,300 | $140.42 M |
| 12/30/2024 | $5.31 | $5.24 (-1.32%) | $5.37 | $5.12 | 140,800 | $140.69 M |
| 12/27/2024 | $5.37 | $5.34 (-0.56%) | $5.38 | $5.20 | 128,165 | $143.37 M |
| 12/26/2024 | $5.29 | $5.35 (1.13%) | $5.41 | $5.21 | 73,300 | $143.64 M |
| 12/24/2024 | $5.11 | $5.25 (2.74%) | $5.25 | $5.01 | 84,300 | $140.96 M |
| 12/23/2024 | $5.40 | $5.12 (-5.19%) | $5.40 | $5.09 | 113,100 | $137.47 M |
| 12/20/2024 | $4.95 | $5.21 (5.25%) | $5.22 | $4.70 | 189,000 | $139.88 M |
| 12/19/2024 | $5.17 | $4.92 (-4.84%) | $5.21 | $4.85 | 140,429 | $132.10 M |
| 12/18/2024 | $5.27 | $5.16 (-2.09%) | $5.59 | $5.14 | 149,236 | $138.54 M |
| 12/17/2024 | $5.17 | $5.30 (2.51%) | $5.46 | $5.17 | 126,945 | $142.30 M |
| 12/16/2024 | $5.14 | $5.15 (0.19%) | $5.25 | $4.90 | 524,841 | $138.27 M |
| 12/13/2024 | $5.15 | $5.17 (0.39%) | $5.25 | $5.00 | 165,400 | $138.81 M |
| 12/12/2024 | $5.09 | $5.05 (-0.79%) | $5.13 | $5.00 | 98,617 | $135.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
