Get the Stockscreener App
5.27
2.13%
0.11
After Hours:
2.77
-2.50
-47.44%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Crexendo Inc Stock (CXDO) Price History
The historical daily chart and data for Crexendo Inc stock (CXDO), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $5.27.
- Crexendo Inc all-time high stock price is $9.90, occurred on August 25, 2020.
- The lowest Crexendo Inc stock price recorded was $1.2399 on May 15, 2023. Since then, Crexendo Inc's stock price has risen over 325.03% to $5.27 now.
- The 52-week high stock price for CXDO is $7.34, representing a 39.28% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for CXDO is $2.92, indicating a -44.59% decrease from the current share price, occurred on June 26, 2024.
- The closing price of Crexendo Inc (CXDO) stock in the beginning of 2024 was $4.82. The stock closed the year at $1.90, a loss of over -60.58% for the year.
The table below shows more information about CXDO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $5.46 | $5.16 | $0.30 | 138,077.0 | +2.13% |
| May 02, 2025 | $5.30 | $5.10 | $0.1999 | 92,308.0 | +1.38% |
| May 01, 2025 | $5.22 | $5.03 | $0.199 | 96,985.0 | +3.25% |
| Apr 30, 2025 | $5.00 | $4.84 | $0.165 | 92,174.0 | -1.99% |
| Apr 29, 2025 | $5.17 | $4.85 | $0.32 | 136,767.0 | +2.44% |
| Apr 28, 2025 | $4.97 | $4.64 | $0.33 | 194,241.0 | +3.37% |
| Apr 25, 2025 | $4.81 | $4.67 | $0.14 | 63,898.0 | +0.64% |
| Apr 24, 2025 | $4.73 | $4.53 | $0.20 | 67,575.0 | +5.01% |
| Apr 23, 2025 | $4.63 | $4.48 | $0.15 | 56,077.0 | +1.24% |
| Apr 22, 2025 | $4.53 | $4.24 | $0.29 | 107,909.0 | +6.47% |
| Apr 21, 2025 | $4.35 | $4.14 | $0.21 | 111,990.0 | -6.29% |
| Apr 17, 2025 | $4.66 | $4.41 | $0.255 | 64,702.0 | -0.89% |
| Apr 16, 2025 | $4.68 | $4.40 | $0.28 | 75,351.0 | -4.06% |
| Apr 15, 2025 | $4.80 | $4.53 | $0.27 | 106,337.0 | +4.70% |
| Apr 14, 2025 | $4.62 | $4.40 | $0.2177 | 72,479.0 | +1.59% |
| Apr 11, 2025 | $4.57 | $4.28 | $0.29 | 68,327.0 | +0.69% |
| Apr 10, 2025 | $4.75 | $4.28 | $0.47 | 100,507.0 | -9.52% |
| Apr 09, 2025 | $4.90 | $4.18 | $0.72 | 128,616.0 | +13.38% |
| Apr 08, 2025 | $4.67 | $4.17 | $0.4951 | 65,877.0 | -3.40% |
Crexendo Inc Stock (CXDO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crexendo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXDO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crexendo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crexendo Inc Stock (CXDO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.46 | $5.03 | $0.434 | 465,447.0 | +6.90% |
| Apr, 2025 | $5.24 | $3.75 | $1.49 | 2,451,644.0 | +1.23% |
| Mar, 2025 | $7.34 | $4.82 | $2.52 | 5,709,769.0 | -21.45% |
| Feb, 2025 | $7.09 | $5.51 | $1.58 | 3,294,791.0 | +7.45% |
| Jan, 2025 | $6.01 | $5.05 | $0.96 | 2,553,642.0 | +10.33% |
Crexendo Inc Stock (CXDO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.60 | $4.70 | $0.9045 | 3,201,585.0 | -2.60% |
| Nov, 2024 | $6.10 | $4.78 | $1.32 | 3,730,603.0 | -2.54% |
| Oct, 2024 | $6.29 | $4.28 | $2.01 | 2,996,390.0 | +18.97% |
| Sep, 2024 | $5.08 | $4.28 | $0.80 | 1,722,814.0 | -10.08% |
| Aug, 2024 | $5.45 | $3.62 | $1.83 | 4,682,579.0 | +23.74% |
| Jul, 2024 | $4.70 | $3.01 | $1.69 | 2,556,568.0 | +32.59% |
| Jun, 2024 | $3.59 | $2.92 | $0.67 | 2,051,491.0 | -3.23% |
| May, 2024 | $4.80 | $3.21 | $1.59 | 2,690,600.0 | -20.34% |
| Apr, 2024 | $5.40 | $3.96 | $1.44 | 2,430,278.0 | -15.18% |
| Mar, 2024 | $6.88 | $4.44 | $2.44 | 5,540,412.0 | -13.33% |
| Feb, 2024 | $7.59 | $5.12 | $2.47 | 5,570,857.0 | -6.72% |
| Jan, 2024 | $7.18 | $4.18 | $3.00 | 5,843,213.0 | +22.68% |
Crexendo Inc Stock (CXDO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.66 | $2.94 | $2.72 | 4,003,084.0 | +64.97% |
| Nov, 2023 | $3.73 | $1.58 | $2.15 | 2,263,189.0 | +70.93% |
| Oct, 2023 | $2.08 | $1.54 | $0.54 | 524,735.0 | -18.48% |
| Sep, 2023 | $2.55 | $1.89 | $0.6599 | 1,484,249.0 | +6.03% |
| Aug, 2023 | $2.08 | $1.56 | $0.52 | 723,574.0 | +17.06% |
| Jul, 2023 | $1.89 | $1.49 | $0.40 | 266,063.0 | -3.41% |
| Jun, 2023 | $2.00 | $1.61 | $0.39 | 663,353.0 | +7.98% |
| May, 2023 | $2.01 | $1.24 | $0.7701 | 1,275,608.0 | +10.14% |
| Apr, 2023 | $1.68 | $1.28 | $0.40 | 409,358.0 | -10.31% |
| Mar, 2023 | $2.02 | $1.54 | $0.48 | 838,941.0 | -17.50% |
| Feb, 2023 | $2.15 | $1.73 | $0.4199 | 309,032.0 | +10.50% |
| Jan, 2023 | $2.00 | $1.75 | $0.25 | 274,445.0 | -4.74% |
0.27%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):