5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
+6.28%
6 MONTH PERFORMANCE
+2.81%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
+29.72%
Crexendo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.90 | $9.42 (5.83%) | $9.60 | $8.89 | 513.73 K | |
| 05/05/2026 | $8.25 | $8.31 (0.73%) | $8.90 | $8.16 | 775.29 K | $262.04 M |
| 05/04/2026 | $7.88 | $8.17 (3.68%) | $8.40 | $7.81 | 840.10 K | $257.63 M |
| 05/01/2026 | $6.65 | $7.54 (13.38%) | $7.80 | $6.62 | 1.14 M | $237.76 M |
| 04/30/2026 | $6.55 | $6.54 (-0.15%) | $6.65 | $6.42 | 139.74 K | $194.12 M |
| 04/29/2026 | $6.73 | $6.56 (-2.53%) | $6.76 | $6.54 | 96.10 K | $194.71 M |
| 04/28/2026 | $6.71 | $6.80 (1.34%) | $6.91 | $6.66 | 83.30 K | $201.84 M |
| 04/27/2026 | $6.81 | $6.74 (-1.03%) | $6.94 | $6.69 | 123.00 K | $200.06 M |
| 04/24/2026 | $6.60 | $6.82 (3.33%) | $6.85 | $6.51 | 90.00 K | $202.43 M |
| 04/23/2026 | $6.61 | $6.59 (-0.3%) | $6.76 | $6.49 | 149.60 K | $195.60 M |
| 04/22/2026 | $6.63 | $6.70 (1.06%) | $6.72 | $6.61 | 92.70 K | $198.87 M |
| 04/21/2026 | $6.71 | $6.58 (-1.94%) | $6.87 | $6.58 | 73.52 K | $195.31 M |
| 04/20/2026 | $6.54 | $6.71 (2.6%) | $6.81 | $6.54 | 107.81 K | $199.17 M |
| 04/17/2026 | $6.50 | $6.61 (1.69%) | $6.67 | $6.50 | 124.13 K | $196.20 M |
| 04/16/2026 | $6.42 | $6.47 (0.78%) | $6.48 | $6.39 | 91.25 K | $192.04 M |
| 04/15/2026 | $6.21 | $6.41 (3.22%) | $6.47 | $6.13 | 98.30 K | $190.26 M |
| 04/14/2026 | $6.16 | $6.19 (0.49%) | $6.28 | $6.13 | 86.03 K | $183.73 M |
| 04/13/2026 | $5.94 | $6.13 (3.2%) | $6.20 | $5.92 | 133.33 K | $181.95 M |
| 04/10/2026 | $6.17 | $5.94 (-3.73%) | $6.20 | $5.82 | 316.20 K | $176.31 M |
| 04/09/2026 | $6.34 | $6.10 (-3.79%) | $6.34 | $6.05 | 164.44 K | $181.06 M |
| 04/08/2026 | $6.65 | $6.38 (-4.06%) | $6.66 | $6.33 | 89.80 K | $189.37 M |
| 04/07/2026 | $6.29 | $6.39 (1.59%) | $6.46 | $6.25 | 152.70 K | $189.67 M |
| 04/06/2026 | $6.18 | $6.30 (1.94%) | $6.38 | $6.18 | 92.01 K | $187.00 M |
| 04/02/2026 | $6.09 | $6.19 (1.64%) | $6.29 | $6.02 | 116.60 K | $183.73 M |
| 04/01/2026 | $6.27 | $6.22 (-0.8%) | $6.38 | $6.19 | 134.90 K | $184.62 M |
| 03/31/2026 | $6.11 | $6.17 (0.98%) | $6.26 | $6.00 | 112.30 K | $183.14 M |
| 03/30/2026 | $6.23 | $5.99 (-3.85%) | $6.23 | $5.89 | 143.80 K | $177.79 M |
| 03/27/2026 | $6.28 | $6.16 (-1.91%) | $6.29 | $6.05 | 124.84 K | $182.84 M |
| 03/26/2026 | $6.43 | $6.36 (-1.09%) | $6.59 | $6.27 | 186.60 K | $188.78 M |
| 03/25/2026 | $6.40 | $6.48 (1.25%) | $6.50 | $6.30 | 122.42 K | $192.34 M |
| 03/24/2026 | $6.50 | $6.29 (-3.23%) | $6.50 | $6.27 | 113.86 K | $186.70 M |
| 03/23/2026 | $6.40 | $6.53 (2.03%) | $6.63 | $6.32 | 138.55 K | $193.82 M |
| 03/20/2026 | $6.36 | $6.24 (-1.89%) | $6.36 | $6.10 | 274.15 K | $185.21 M |
| 03/19/2026 | $6.44 | $6.36 (-1.24%) | $6.52 | $6.20 | 193.26 K | $188.78 M |
| 03/18/2026 | $6.61 | $6.55 (-0.91%) | $6.75 | $6.47 | 159.10 K | $194.42 M |
| 03/17/2026 | $6.59 | $6.66 (1.06%) | $6.83 | $6.59 | 179.60 K | $197.68 M |
| 03/16/2026 | $6.41 | $6.52 (1.72%) | $6.76 | $6.41 | 209.52 K | $193.53 M |
| 03/13/2026 | $6.52 | $6.39 (-1.99%) | $6.65 | $6.31 | 238.32 K | $189.67 M |
| 03/12/2026 | $6.71 | $6.48 (-3.43%) | $6.82 | $6.45 | 162.10 K | $192.34 M |
| 03/11/2026 | $6.83 | $6.79 (-0.59%) | $7.03 | $6.64 | 219.00 K | $201.54 M |
| 03/10/2026 | $6.95 | $6.83 (-1.73%) | $7.10 | $6.79 | 293.12 K | $202.73 M |
| 03/09/2026 | $6.86 | $6.94 (1.17%) | $7.19 | $6.63 | 381.20 K | $205.99 M |
| 03/06/2026 | $6.79 | $7.06 (3.98%) | $7.18 | $6.64 | 340.03 K | $209.55 M |
| 03/05/2026 | $6.40 | $6.88 (7.5%) | $6.89 | $6.40 | 381.90 K | $204.21 M |
| 03/04/2026 | $6.30 | $6.47 (2.7%) | $6.62 | $5.92 | 428.63 K | $192.04 M |
| 03/03/2026 | $6.41 | $6.49 (1.25%) | $6.65 | $6.25 | 377.70 K | $192.64 M |
| 03/02/2026 | $5.89 | $6.41 (8.83%) | $6.49 | $5.85 | 352.98 K | $190.26 M |
| 02/27/2026 | $5.88 | $5.84 (-0.68%) | $6.07 | $5.79 | 164.60 K | $173.34 M |
| 02/26/2026 | $5.88 | $5.95 (1.19%) | $6.04 | $5.83 | 194.46 K | $180.86 M |
| 02/25/2026 | $5.73 | $5.84 (1.92%) | $6.08 | $5.69 | 163.83 K | $177.52 M |
| 02/24/2026 | $5.58 | $5.68 (1.79%) | $5.78 | $5.58 | 76.38 K | $172.66 M |
| 02/23/2026 | $5.75 | $5.60 (-2.61%) | $5.82 | $5.57 | 218.00 K | $170.22 M |
| 02/20/2026 | $5.85 | $5.89 (0.68%) | $5.92 | $5.55 | 305.44 K | $179.04 M |
| 02/19/2026 | $6.11 | $5.99 (-1.96%) | $6.19 | $5.89 | 109.14 K | $182.08 M |
| 02/18/2026 | $6.06 | $6.20 (2.31%) | $6.34 | $6.00 | 101.31 K | $188.46 M |
| 02/17/2026 | $6.21 | $6.03 (-2.9%) | $6.30 | $6.00 | 152.80 K | $183.29 M |
| 02/13/2026 | $6.10 | $6.29 (3.11%) | $6.34 | $6.08 | 72.74 K | $191.20 M |
| 02/12/2026 | $6.30 | $6.05 (-3.97%) | $6.40 | $6.02 | 178.04 K | $183.90 M |
| 02/11/2026 | $6.56 | $6.29 (-4.12%) | $6.56 | $6.19 | 123.21 K | $191.20 M |
| 02/10/2026 | $6.35 | $6.40 (0.79%) | $6.60 | $6.12 | 102.90 K | $194.54 M |
| 02/09/2026 | $6.53 | $6.32 (-3.22%) | $6.55 | $6.30 | 191.63 K | $192.11 M |
| 02/06/2026 | $6.34 | $6.53 (3%) | $6.67 | $6.34 | 99.59 K | $198.49 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.
