Crexendo, Inc. - Common Stock (CXDO)

Historical Prices For Crexendo, Inc. - Common Stock (CXDO)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	6.13	6.29	6.04	6.20	39,699	6.20
10/20/2025	5.97	6.29	5.97	6.13	52,411	6.13
10/17/2025	5.98	6.01	5.86	5.93	124,753	5.93
10/16/2025	6.18	6.21	6.00	6.09	55,490	6.09
10/15/2025	6.11	6.30	6.08	6.18	98,034	6.18
10/14/2025	6.08	6.17	5.99	6.03	75,043	6.03
10/13/2025	6.02	6.23	6.02	6.19	113,908	6.19
10/10/2025	6.27	6.31	5.86	5.90	190,406	5.90
10/09/2025	6.39	6.39	6.24	6.28	53,075	6.28
10/08/2025	6.40	6.47	6.34	6.39	64,619	6.39
10/07/2025	6.39	6.47	6.11	6.27	115,751	6.27
10/06/2025	6.39	6.54	6.32	6.39	68,433	6.39
10/03/2025	6.28	6.50	6.28	6.33	83,183	6.33
10/02/2025	6.30	6.36	6.23	6.28	93,646	6.28
10/01/2025	6.44	6.60	6.25	6.33	131,658	6.33
9/30/2025	6.70	6.72	6.32	6.50	89,099	6.50
9/29/2025	6.75	6.90	6.66	6.74	241,048	6.74
9/26/2025	6.50	6.74	6.42	6.70	103,093	6.70
9/25/2025	6.59	6.66	6.41	6.50	62,413	6.50
9/24/2025	6.88	6.92	6.58	6.69	89,124	6.69
9/23/2025	7.00	7.00	6.77	6.84	111,697	6.84
9/22/2025	7.00	7.00	6.80	6.99	111,045	6.99
9/19/2025	6.82	7.01	6.79	6.97	406,308	6.97
9/18/2025	6.69	6.88	6.65	6.82	86,208	6.82
9/17/2025	6.77	6.85	6.57	6.64	93,181	6.64
9/16/2025	6.51	6.79	6.37	6.76	109,814	6.76
9/15/2025	6.83	6.96	6.48	6.51	378,161	6.51
9/12/2025	6.81	6.98	6.62	6.77	195,353	6.77
9/11/2025	6.42	6.85	6.40	6.85	149,780	6.85
9/10/2025	6.59	6.59	6.37	6.42	70,805	6.42
9/09/2025	6.41	6.59	6.36	6.55	104,942	6.55
9/08/2025	6.64	6.64	6.37	6.42	136,521	6.42
9/05/2025	6.50	6.73	6.46	6.59	105,906	6.59
9/04/2025	6.29	6.49	6.20	6.49	72,883	6.49
9/03/2025	6.48	6.51	6.20	6.26	92,420	6.26
9/02/2025	6.20	6.53	6.18	6.43	175,011	6.43
8/29/2025	6.32	6.40	6.20	6.32	78,533	6.32
8/28/2025	6.29	6.38	6.20	6.32	60,827	6.32
8/27/2025	6.12	6.26	6.10	6.26	54,012	6.26
8/26/2025	6.06	6.16	6.00	6.10	56,646	6.10
8/25/2025	6.15	6.20	6.04	6.06	72,977	6.06
8/22/2025	6.06	6.18	5.98	6.10	109,749	6.10
8/21/2025	5.91	6.14	5.88	6.03	118,287	6.03
8/20/2025	5.92	5.94	5.70	5.92	134,772	5.92
8/19/2025	6.10	6.15	5.90	5.92	113,396	5.92
8/18/2025	6.25	6.35	6.05	6.09	146,001	6.09
8/15/2025	6.44	6.44	6.14	6.27	174,363	6.27
8/14/2025	6.00	6.46	5.90	6.38	920,542	6.38
8/13/2025	5.75	6.20	5.70	6.05	454,963	6.05
8/12/2025	5.83	5.88	5.66	5.74	200,651	5.74
8/11/2025	6.00	6.05	5.76	5.83	335,485	5.83
8/08/2025	6.66	6.75	5.99	6.01	594,116	6.01
8/07/2025	6.07	6.63	6.04	6.63	476,753	6.63
8/06/2025	5.40	6.14	5.26	5.96	425,108	5.96
8/05/2025	5.94	5.97	5.68	5.81	242,871	5.81
8/04/2025	5.40	5.88	5.39	5.87	220,519	5.87
8/01/2025	5.48	5.48	5.26	5.30	199,040	5.30
7/31/2025	5.66	5.75	5.57	5.57	127,531	5.57
7/30/2025	5.59	5.74	5.54	5.59	113,069	5.59
7/29/2025	5.80	5.80	5.57	5.58	126,257	5.58
7/28/2025	5.94	5.99	5.73	5.76	127,944	5.76
7/25/2025	5.87	5.93	5.81	5.89	151,575	5.89
7/24/2025	5.88	5.98	5.80	5.89	135,517	5.89
7/23/2025	5.78	5.87	5.69	5.86	116,841	5.86
7/22/2025	5.65	5.85	5.55	5.76	136,144	5.76