5 DAY PERFORMANCE
+19.86%
1 MONTH PERFORMANCE
+15.28%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
-16.49%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
+1.46%
Crexendo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $5.65 | $5.24 (-7.26%) | $5.87 | $5.13 | 672.20 K | $174.23 M |
| 11/03/2026 | $5.72 | $5.76 (0.7%) | $5.84 | $5.67 | 322.92 K | $191.70 M |
| 11/02/2026 | $5.91 | $5.67 (-4.06%) | $5.93 | $5.65 | 207.54 K | $188.70 M |
| 10/30/2026 | $6.06 | $5.79 (-4.46%) | $6.06 | $5.73 | 200.58 K | $192.70 M |
| 10/29/2026 | $6.06 | $6.22 (2.64%) | $6.22 | $5.96 | 142.97 K | $203.84 M |
| 10/28/2026 | $5.92 | $6.15 (3.89%) | $6.16 | $5.78 | 221.12 K | $201.55 M |
| 10/27/2026 | $5.90 | $5.90 (0%) | $5.92 | $5.82 | 167.25 K | $193.35 M |
| 10/26/2026 | $5.71 | $5.86 (2.63%) | $5.87 | $5.69 | 128.14 K | $192.04 M |
| 10/23/2026 | $5.72 | $5.75 (0.52%) | $5.92 | $5.62 | 142.03 K | $188.44 M |
| 10/22/2026 | $5.75 | $5.72 (-0.52%) | $5.94 | $5.67 | 201.33 K | $187.45 M |
| 10/21/2026 | $5.93 | $5.86 (-1.18%) | $5.93 | $5.78 | 225.07 K | $192.04 M |
| 10/20/2026 | $5.57 | $5.88 (5.57%) | $5.97 | $5.54 | 225.50 K | $192.70 M |
| 10/19/2026 | $5.55 | $5.56 (0.18%) | $5.59 | $5.46 | 127.60 K | $182.21 M |
| 10/16/2026 | $5.65 | $5.47 (-3.19%) | $5.67 | $5.39 | 251.00 K | $179.26 M |
| 10/15/2026 | $5.40 | $5.65 (4.63%) | $5.66 | $5.35 | 179.42 K | $185.16 M |
| 10/14/2026 | $5.76 | $5.50 (-4.51%) | $5.78 | $5.42 | 341.03 K | $180.24 M |
| 10/13/2026 | $5.91 | $5.80 (-1.86%) | $5.97 | $5.78 | 167.45 K | $190.08 M |
| 10/12/2026 | $5.86 | $5.91 (0.85%) | $5.96 | $5.77 | 145.40 K | $193.68 M |
| 10/09/2026 | $5.92 | $5.88 (-0.68%) | $5.99 | $5.84 | 143.04 K | $192.70 M |
| 10/08/2026 | $5.95 | $5.92 (-0.5%) | $6.04 | $5.86 | 245.92 K | $194.01 M |
| 10/07/2026 | $5.87 | $5.95 (1.36%) | $5.99 | $5.86 | 175.96 K | $194.99 M |
| 10/06/2026 | $6.10 | $5.96 (-2.3%) | $6.13 | $5.90 | 143.10 K | $195.32 M |
| 10/05/2026 | $5.96 | $6.02 (1.01%) | $6.06 | $5.91 | 217.70 K | $197.29 M |
| 10/02/2026 | $6.03 | $5.92 (-1.82%) | $6.04 | $5.80 | 242.73 K | $194.01 M |
| 10/01/2026 | $5.90 | $5.93 (0.51%) | $6.00 | $5.82 | 105.55 K | $194.34 M |
| 09/30/2026 | $5.87 | $5.88 (0.17%) | $5.99 | $5.84 | 150.24 K | $192.70 M |
| 09/29/2026 | $5.87 | $5.87 (0%) | $5.88 | $5.78 | 149.74 K | $192.37 M |
| 09/28/2026 | $6.01 | $5.86 (-2.5%) | $6.01 | $5.80 | 239.20 K | $192.04 M |
| 09/25/2026 | $5.87 | $6.09 (3.75%) | $6.10 | $5.78 | 313.73 K | $199.58 M |
| 09/24/2026 | $5.76 | $5.87 (1.91%) | $5.96 | $5.76 | 163.83 K | $192.37 M |
| 09/23/2026 | $5.83 | $5.80 (-0.51%) | $5.92 | $5.71 | 256.50 K | $190.08 M |
| 09/22/2026 | $5.82 | $5.81 (-0.17%) | $5.93 | $5.72 | 360.00 K | $190.40 M |
| 09/21/2026 | $5.71 | $5.79 (1.4%) | $5.80 | $5.67 | 331.45 K | $189.75 M |
| 09/18/2026 | $5.72 | $5.63 (-1.57%) | $5.72 | $5.54 | 806.03 K | $184.50 M |
| 09/17/2026 | $5.70 | $5.71 (0.18%) | $5.77 | $5.65 | 348.00 K | $187.13 M |
| 09/16/2026 | $5.63 | $5.64 (0.18%) | $5.72 | $5.55 | 505.02 K | $184.83 M |
| 09/15/2026 | $5.71 | $5.63 (-1.4%) | $5.74 | $5.56 | 359.52 K | $184.50 M |
| 09/14/2026 | $5.72 | $5.76 (0.7%) | $5.92 | $5.69 | 287.30 K | $188.77 M |
| 09/11/2026 | $5.80 | $5.72 (-1.38%) | $5.83 | $5.69 | 178.76 K | $187.45 M |
| 09/10/2026 | $5.76 | $5.71 (-0.87%) | $5.80 | $5.62 | 209.55 K | $187.13 M |
| 09/09/2026 | $5.82 | $5.80 (-0.34%) | $5.88 | $5.79 | 226.64 K | $190.08 M |
| 09/08/2026 | $6.02 | $5.88 (-2.33%) | $6.08 | $5.87 | 244.48 K | $192.70 M |
| 09/04/2026 | $5.90 | $6.01 (1.86%) | $6.03 | $5.80 | 369.83 K | $196.96 M |
| 09/03/2026 | $6.05 | $5.92 (-2.15%) | $6.23 | $5.89 | 334.37 K | $194.01 M |
| 09/02/2026 | $5.91 | $5.93 (0.34%) | $6.00 | $5.84 | 440.00 K | $194.34 M |
| 09/01/2026 | $6.06 | $5.91 (-2.48%) | $6.10 | $5.89 | 333.40 K | $193.68 M |
| 08/31/2026 | $6.26 | $6.14 (-1.92%) | $6.30 | $6.11 | 175.20 K | $201.22 M |
| 08/28/2026 | $6.49 | $6.27 (-3.39%) | $6.49 | $6.22 | 226.83 K | $205.48 M |
| 08/27/2026 | $6.45 | $6.42 (-0.47%) | $6.58 | $6.36 | 257.16 K | $210.39 M |
| 08/26/2026 | $6.26 | $6.38 (1.92%) | $6.51 | $6.26 | 212.26 K | $209.08 M |
| 08/25/2026 | $6.34 | $6.31 (-0.47%) | $6.43 | $6.27 | 136.20 K | $206.79 M |
| 08/24/2026 | $6.35 | $6.27 (-1.26%) | $6.43 | $6.24 | 205.50 K | $205.48 M |
| 08/21/2026 | $6.33 | $6.39 (0.95%) | $6.52 | $6.15 | 327.84 K | $209.41 M |
| 08/20/2026 | $6.55 | $6.29 (-3.97%) | $6.59 | $6.27 | 387.53 K | $206.13 M |
| 08/19/2026 | $6.59 | $6.57 (-0.3%) | $6.75 | $6.51 | 215.90 K | $215.31 M |
| 08/18/2026 | $6.50 | $6.58 (1.23%) | $6.62 | $6.50 | 174.96 K | $215.64 M |
| 08/17/2026 | $6.65 | $6.55 (-1.5%) | $6.66 | $6.50 | 276.12 K | $214.65 M |
| 08/14/2026 | $6.55 | $6.65 (1.53%) | $6.72 | $6.47 | 255.15 K | $217.93 M |
| 08/13/2026 | $6.50 | $6.54 (0.62%) | $6.64 | $6.46 | 384.70 K | $214.33 M |
| 08/12/2026 | $6.43 | $6.47 (0.62%) | $6.52 | $6.38 | 279.26 K | $212.03 M |
| 08/11/2026 | $6.55 | $6.43 (-1.83%) | $6.59 | $6.37 | 305.32 K | $210.72 M |
| 08/10/2026 | $6.61 | $6.30 (-4.69%) | $6.66 | $6.30 | 452.22 K | $206.46 M |
| 08/07/2026 | $6.55 | $6.67 (1.83%) | $6.86 | $6.46 | 580.23 K | $218.59 M |
| 08/06/2026 | $6.60 | $6.49 (-1.67%) | $6.68 | $6.37 | 784.84 K | $212.69 M |
| 08/05/2026 | $7.13 | $6.63 (-7.01%) | $7.29 | $6.55 | 1.00 M | $217.28 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.
