5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
-29.04%
6 MONTH PERFORMANCE
+6.28%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
+4.68%
Crexendo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $7.33 | $7.47 (1.91%) | $7.63 | $7.28 | 550.75 K | $244.80 M |
| 08/03/2026 | $7.02 | $7.22 (2.85%) | $7.27 | $7.02 | 269.22 K | $236.61 M |
| 07/31/2026 | $6.88 | $6.88 (0%) | $7.02 | $6.78 | 233.82 K | $221.23 M |
| 07/30/2026 | $6.70 | $6.81 (1.64%) | $6.84 | $6.60 | 269.02 K | $214.74 M |
| 07/29/2026 | $6.87 | $6.68 (-2.77%) | $6.98 | $6.67 | 316.80 K | $210.64 M |
| 07/28/2026 | $6.84 | $6.87 (0.44%) | $7.00 | $6.75 | 255.81 K | $216.64 M |
| 07/27/2026 | $6.81 | $6.92 (1.62%) | $7.03 | $6.71 | 377.82 K | $218.21 M |
| 07/24/2026 | $6.71 | $6.62 (-1.34%) | $6.86 | $6.56 | 718.80 K | $208.75 M |
| 07/23/2026 | $7.30 | $6.69 (-8.36%) | $7.35 | $5.86 | 2.12 M | $210.96 M |
| 07/22/2026 | $7.80 | $7.46 (-4.36%) | $7.86 | $7.27 | 459.90 K | $235.24 M |
| 07/21/2026 | $7.65 | $7.80 (1.96%) | $7.80 | $7.52 | 358.92 K | $245.96 M |
| 07/20/2026 | $7.67 | $7.69 (0.26%) | $7.98 | $7.56 | 353.24 K | $242.49 M |
| 07/17/2026 | $7.62 | $7.66 (0.52%) | $7.98 | $7.57 | 426.90 K | $241.55 M |
| 07/16/2026 | $7.82 | $7.84 (0.26%) | $7.95 | $7.46 | 505.90 K | $247.22 M |
| 07/15/2026 | $7.84 | $7.84 (0%) | $8.03 | $7.70 | 389.60 K | $247.22 M |
| 07/14/2026 | $8.26 | $7.97 (-3.51%) | $8.39 | $7.87 | 294.44 K | $251.32 M |
| 07/13/2026 | $8.26 | $8.21 (-0.61%) | $8.56 | $8.11 | 429.30 K | $258.89 M |
| 07/10/2026 | $7.96 | $8.31 (4.4%) | $8.36 | $7.96 | 378.10 K | $262.04 M |
| 07/09/2026 | $7.65 | $7.91 (3.4%) | $7.96 | $7.56 | 181.28 K | $249.43 M |
| 07/08/2026 | $7.63 | $7.69 (0.79%) | $7.87 | $7.59 | 352.61 K | $242.49 M |
| 07/07/2026 | $7.90 | $7.87 (-0.38%) | $8.09 | $7.70 | 392.52 K | $248.17 M |
| 07/06/2026 | $7.60 | $7.85 (3.29%) | $8.04 | $7.54 | 419.34 K | $247.54 M |
| 07/02/2026 | $8.03 | $7.62 (-5.11%) | $8.19 | $7.49 | 538.81 K | $240.29 M |
| 07/01/2026 | $7.47 | $8.03 (7.5%) | $8.20 | $7.35 | 745.80 K | $253.21 M |
| 06/30/2026 | $7.41 | $7.47 (0.81%) | $7.50 | $7.25 | 370.97 K | $235.56 M |
| 06/29/2026 | $7.33 | $7.47 (1.91%) | $7.72 | $7.31 | 531.77 K | $235.56 M |
| 06/26/2026 | $6.84 | $7.23 (5.7%) | $7.41 | $6.83 | 1.16 M | $227.99 M |
| 06/25/2026 | $7.20 | $6.92 (-3.89%) | $7.34 | $6.83 | 439.44 K | $218.21 M |
| 06/24/2026 | $7.29 | $7.17 (-1.65%) | $7.57 | $7.07 | 432.60 K | $226.10 M |
| 06/23/2026 | $6.93 | $7.32 (5.63%) | $7.43 | $6.93 | 651.25 K | $230.83 M |
| 06/22/2026 | $7.06 | $7.01 (-0.71%) | $7.30 | $6.77 | 670.65 K | $221.05 M |
| 06/18/2026 | $6.93 | $7.06 (1.88%) | $7.11 | $6.53 | 886.63 K | $222.63 M |
| 06/17/2026 | $7.03 | $6.92 (-1.56%) | $7.21 | $6.85 | 727.51 K | $218.21 M |
| 06/16/2026 | $7.35 | $7.05 (-4.08%) | $7.57 | $7.03 | 574.90 K | $222.31 M |
| 06/15/2026 | $7.41 | $7.48 (0.94%) | $7.68 | $7.40 | 634.70 K | $235.87 M |
| 06/12/2026 | $7.50 | $7.24 (-3.47%) | $7.60 | $7.18 | 685.29 K | $228.30 M |
| 06/11/2026 | $7.00 | $7.35 (5%) | $7.54 | $6.92 | 1.59 M | $231.77 M |
| 06/10/2026 | $6.78 | $6.94 (2.36%) | $7.14 | $6.73 | 605.02 K | $218.84 M |
| 06/09/2026 | $7.68 | $6.82 (-11.2%) | $7.85 | $6.68 | 1.15 M | $215.06 M |
| 06/08/2026 | $7.86 | $7.69 (-2.16%) | $7.86 | $7.42 | 592.30 K | $242.49 M |
| 06/05/2026 | $8.83 | $7.57 (-14.27%) | $8.83 | $7.50 | 1.52 M | $238.71 M |
| 06/04/2026 | $9.03 | $8.93 (-1.11%) | $9.29 | $8.85 | 471.32 K | $281.59 M |
| 06/03/2026 | $10.00 | $9.18 (-8.2%) | $10.04 | $9.10 | 897.40 K | $289.48 M |
| 06/02/2026 | $10.34 | $10.03 (-3%) | $10.47 | $9.85 | 1.45 M | $316.28 M |
| 06/01/2026 | $9.88 | $10.47 (5.97%) | $11.23 | $9.80 | 3.31 M | $330.16 M |
| 05/29/2026 | $10.10 | $9.88 (-2.18%) | $10.20 | $9.70 | 586.70 K | $311.55 M |
| 05/28/2026 | $9.80 | $9.96 (1.63%) | $10.02 | $9.47 | 418.76 K | $314.07 M |
| 05/27/2026 | $9.76 | $9.78 (0.2%) | $9.98 | $9.35 | 455.41 K | $308.40 M |
| 05/26/2026 | $9.76 | $9.75 (-0.1%) | $10.04 | $9.61 | 1.31 M | $307.45 M |
| 05/22/2026 | $9.62 | $9.61 (-0.1%) | $9.88 | $9.55 | 367.82 K | $303.04 M |
| 05/21/2026 | $9.59 | $9.60 (0.1%) | $9.76 | $9.25 | 313.90 K | $302.72 M |
| 05/20/2026 | $9.72 | $9.61 (-1.13%) | $9.79 | $9.35 | 213.94 K | $303.04 M |
| 05/19/2026 | $9.58 | $9.72 (1.46%) | $9.90 | $9.06 | 361.70 K | $306.51 M |
| 05/18/2026 | $9.90 | $9.66 (-2.42%) | $9.90 | $9.28 | 610.94 K | $304.61 M |
| 05/15/2026 | $9.45 | $9.89 (4.66%) | $9.90 | $9.36 | 438.10 K | $311.87 M |
| 05/14/2026 | $9.38 | $9.62 (2.56%) | $9.89 | $9.20 | 391.44 K | $303.35 M |
| 05/13/2026 | $9.15 | $9.34 (2.08%) | $9.37 | $8.83 | 302.00 K | $294.52 M |
| 05/12/2026 | $9.53 | $9.16 (-3.88%) | $9.53 | $9.04 | 315.00 K | $288.85 M |
| 05/11/2026 | $9.31 | $9.47 (1.72%) | $9.50 | $9.00 | 554.54 K | $298.62 M |
| 05/08/2026 | $9.14 | $9.36 (2.41%) | $9.52 | $8.50 | 957.52 K | $295.15 M |
| 05/07/2026 | $9.78 | $9.78 (0%) | $9.84 | $9.18 | 516.00 K | $308.40 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.
