5 DAY PERFORMANCE
+23.05%
1 MONTH PERFORMANCE
+8.61%
3 MONTH PERFORMANCE
-1.70%
6 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
-0.43%
Crexendo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.71 | $5.74 (0.53%) | $5.80 | $5.67 | 88.45 K | |
| 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 |
| 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 |
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.
