Want to see CXDO full AI Analyst Report?
Crexendo (CXDO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.06 | 6.06 | 5.73 | 5.79 | 5.79 | -6.91% | 200,483 | 0.71 |
| Oct 29, 2026 | 6.06 | 6.22 | 5.96 | 6.22 | 6.22 | +1.14% | 142,904 | 0.51 |
| Oct 28, 2026 | 5.92 | 6.16 | 5.78 | 6.15 | 6.15 | +4.24% | 213,911 | 0.76 |
| Oct 27, 2026 | 5.90 | 5.92 | 5.82 | 5.90 | 5.90 | +0.68% | 167,248 | 0.59 |
| Oct 26, 2026 | 5.71 | 5.87 | 5.69 | 5.86 | 5.86 | +1.91% | 126,038 | 0.44 |
| Oct 23, 2026 | 5.72 | 5.92 | 5.62 | 5.75 | 5.75 | +0.52% | 138,876 | 0.48 |
| Oct 22, 2026 | 5.75 | 5.94 | 5.67 | 5.72 | 5.72 | -2.39% | 194,121 | 0.66 |
| Oct 21, 2026 | 5.93 | 5.93 | 5.78 | 5.86 | 5.86 | -0.34% | 225,068 | 0.75 |
| Oct 20, 2026 | 5.57 | 5.97 | 5.54 | 5.88 | 5.88 | +5.76% | 225,502 | 0.68 |
| Oct 19, 2026 | 5.55 | 5.59 | 5.46 | 5.56 | 5.56 | +1.65% | 127,598 | 0.38 |
| Oct 16, 2026 | 5.65 | 5.67 | 5.39 | 5.47 | 5.47 | -3.19% | 250,984 | 0.74 |
| Oct 15, 2026 | 5.40 | 5.66 | 5.35 | 5.65 | 5.65 | +2.73% | 179,417 | 0.53 |
| Oct 14, 2026 | 5.76 | 5.78 | 5.42 | 5.50 | 5.50 | -5.17% | 341,031 | 1.00 |
| Oct 13, 2026 | 5.91 | 5.97 | 5.78 | 5.80 | 5.80 | -1.86% | 167,447 | 0.48 |
| Oct 12, 2026 | 5.86 | 5.96 | 5.77 | 5.91 | 5.91 | +0.51% | 145,351 | 0.41 |
| Oct 09, 2026 | 5.92 | 5.99 | 5.84 | 5.88 | 5.88 | -0.68% | 143,043 | 0.41 |
| Oct 08, 2026 | 5.95 | 6.04 | 5.86 | 5.92 | 5.92 | -0.50% | 245,917 | 0.69 |
| Oct 07, 2026 | 5.87 | 5.99 | 5.86 | 5.95 | 5.95 | -0.17% | 175,958 | 0.49 |
| Oct 06, 2026 | 6.10 | 6.13 | 5.90 | 5.96 | 5.96 | -1.00% | 143,086 | 0.40 |
| Oct 05, 2026 | 5.96 | 6.06 | 5.91 | 6.02 | 6.02 | +1.69% | 217,658 | 0.60 |
| Oct 02, 2026 | 6.03 | 6.04 | 5.80 | 5.92 | 5.92 | -0.17% | 242,733 | 0.67 |
| Oct 01, 2026 | 5.90 | 6.00 | 5.82 | 5.93 | 5.93 | +0.85% | 104,782 | 0.28 |
| Sep 30, 2026 | 5.87 | 5.99 | 5.84 | 5.88 | 5.88 | +0.17% | 150,238 | 0.41 |
| Sep 29, 2026 | 5.87 | 5.88 | 5.78 | 5.87 | 5.87 | +0.17% | 149,738 | 0.40 |
| Sep 28, 2026 | 6.01 | 6.01 | 5.80 | 5.86 | 5.86 | -3.78% | 239,199 | 0.63 |
| Sep 25, 2026 | 5.87 | 6.10 | 5.78 | 6.09 | 6.09 | +3.75% | 313,730 | 0.82 |
| Sep 24, 2026 | 5.76 | 5.96 | 5.76 | 5.87 | 5.87 | +1.21% | 163,830 | 0.42 |
| Sep 23, 2026 | 5.83 | 5.92 | 5.71 | 5.80 | 5.80 | -0.17% | 256,456 | 0.64 |
| Sep 22, 2026 | 5.82 | 5.93 | 5.72 | 5.81 | 5.81 | +0.35% | 359,960 | 0.89 |
| Sep 21, 2026 | 5.71 | 5.80 | 5.67 | 5.79 | 5.79 | +2.84% | 331,453 | 0.82 |
| Sep 18, 2026 | 5.72 | 5.72 | 5.54 | 5.63 | 5.63 | -1.40% | 806,025 | 2.00 |
| Sep 17, 2026 | 5.70 | 5.77 | 5.65 | 5.71 | 5.71 | +1.24% | 326,557 | 0.80 |
| Sep 16, 2026 | 5.63 | 5.72 | 5.55 | 5.64 | 5.64 | +0.18% | 505,021 | 1.22 |
| Sep 15, 2026 | 5.71 | 5.74 | 5.56 | 5.63 | 5.63 | -2.26% | 359,519 | 0.86 |
| Sep 14, 2026 | 5.72 | 5.92 | 5.69 | 5.76 | 5.76 | +0.70% | 287,303 | 0.68 |
| Sep 11, 2026 | 5.80 | 5.83 | 5.69 | 5.72 | 5.72 | +0.18% | 178,763 | 0.41 |
| Sep 10, 2026 | 5.76 | 5.80 | 5.62 | 5.71 | 5.71 | -1.55% | 209,546 | 0.48 |
| Sep 09, 2026 | 5.82 | 5.88 | 5.79 | 5.80 | 5.80 | -1.36% | 226,644 | 0.49 |
| Sep 08, 2026 | 6.02 | 6.08 | 5.87 | 5.88 | 5.88 | -2.16% | 244,477 | 0.52 |
| Sep 07, 2026 | 5.90 | 6.03 | 5.80 | 6.01 | 6.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.90 | 6.03 | 5.80 | 6.01 | 6.01 | +1.52% | 369,833 | 0.76 |
| Sep 03, 2026 | 6.05 | 6.23 | 5.89 | 5.92 | 5.92 | -0.17% | 334,264 | 0.66 |
| Sep 02, 2026 | 5.91 | 6.00 | 5.84 | 5.93 | 5.93 | +0.34% | 439,996 | 0.87 |
| Sep 01, 2026 | 6.06 | 6.10 | 5.89 | 5.91 | 5.91 | -3.75% | 333,315 | 0.65 |
| Aug 31, 2026 | 6.26 | 6.30 | 6.11 | 6.14 | 6.14 | -2.07% | 175,184 | 0.33 |
| Aug 28, 2026 | 6.49 | 6.49 | 6.22 | 6.27 | 6.27 | -2.34% | 225,898 | 0.39 |
| Aug 27, 2026 | 6.45 | 6.58 | 6.36 | 6.42 | 6.42 | +0.63% | 257,155 | 0.44 |
| Aug 26, 2026 | 6.26 | 6.51 | 6.26 | 6.38 | 6.38 | +1.11% | 212,260 | 0.36 |
| Aug 25, 2026 | 6.34 | 6.43 | 6.27 | 6.31 | 6.31 | +0.64% | 136,163 | 0.23 |
| Aug 24, 2026 | 6.35 | 6.43 | 6.24 | 6.27 | 6.27 | -1.88% | 205,489 | 0.33 |