NASDAQ:CXDO | Historical Stock Price | Crexendo, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$1.94$3.05$4.80$7.54$11.852018-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.93$6.9318,000——
2020-12-30$7.03$7.0211,300——
2020-12-29$7.06$7.0623,700——
2020-12-28$7.21$7.2114,600——
2020-12-24$7.16$7.165,900——
2020-12-23$7.21$7.2133,200——
2020-12-22$7.12$7.1225,600——
2020-12-21$7.12$7.1239,700——
2020-12-18$7.19$7.1949,100——
2020-12-17$7.71$7.7161,200——
2020-12-16$7.40$7.4036,300——
2020-12-15$7.21$7.2125,600——
2020-12-14$7.05$7.0577,500——
2020-12-11$6.69$6.6925,700——
2020-12-10$6.69$6.6922,400——
2020-12-09$7.06$7.0613,800——
2020-12-08$7.27$7.2716,400——
2020-12-07$7.37$7.3783,700——
2020-12-04$6.80$6.8028,900——
2020-12-03$7.09$7.0948,300——
2020-12-02$6.87$6.8797,900——
2020-12-01$6.93$6.93122,600——
2020-11-30$6.58$6.5837,000——
2020-11-27$6.21$6.2123,800——
2020-11-25$6.40$6.4018,000——
2020-11-24$6.47$6.4722,500——
2020-11-23$6.49$6.4943,800——
2020-11-20$6.40$6.4015,900——
2020-11-19$6.45$6.4520,900——
2020-11-18$6.49$6.4935,600——
2020-11-17$6.41$6.4150,100——
2020-11-16$6.32$6.327,900——
2020-11-13$6.49$6.4934,600——
2020-11-12$6.35$6.3527,700——
2020-11-11$6.60$6.6059,300——
2020-11-10$6.91$6.9145,000——
2020-11-09$6.83$6.8326,700——
2020-11-06$6.93$6.9322,400——
2020-11-05$6.84$6.8423,600——
2020-11-04$6.57$6.576,300——
2020-11-03$6.28$6.289,800——
2020-11-02$6.27$6.2726,200——
2020-10-30$6.32$6.3247,800——
2020-10-29$6.67$6.6713,200——
2020-10-28$6.36$6.3649,500——
2020-10-27$6.63$6.6316,600——
2020-10-26$6.68$6.6893,200——
2020-10-23$6.86$6.86111,800——
2020-10-22$6.45$6.4589,600——
2020-10-21$6.26$6.2661,700——
2020-10-20$6.42$6.42175,900——
2020-10-19$5.58$5.58132,400——
2020-10-16$5.50$5.50205,800——
2020-10-15$5.48$5.4866,300——
2020-10-14$5.41$5.4193,900——
2020-10-13$5.55$5.5569,000——
2020-10-12$5.50$5.5034,800——
2020-10-09$5.51$5.5148,300——
2020-10-08$5.58$5.5851,200——
2020-10-07$5.52$5.5234,800——
2020-10-06$5.47$5.47151,400——
2020-10-05$5.58$5.5889,100——
2020-10-02$5.60$5.6071,600——
2020-10-01$5.53$5.5387,600——
2020-09-30$5.59$5.5995,500——
2020-09-29$5.51$5.5188,200——
2020-09-28$5.84$5.84183,500——
2020-09-25$5.59$5.59269,000——
2020-09-24$5.50$5.501,876,400——
2020-09-23$6.19$6.1970,000——
2020-09-22$6.60$6.6056,300——
2020-09-21$7.39$7.3956,800——
2020-09-18$7.51$7.5167,000——
2020-09-17$7.90$7.9036,000——
2020-09-16$8.10$8.1031,200——
2020-09-15$8.32$8.3215,500——
2020-09-14$8.40$8.4042,200——
2020-09-11$8.84$8.848,600——
2020-09-10$8.88$8.8824,800——
2020-09-09$9.10$9.1034,600——
2020-09-08$8.84$8.8428,000——
2020-09-04$8.80$8.7915,400——
2020-09-03$8.85$8.8531,500——
2020-09-02$9.55$9.5510,000——
2020-09-01$9.69$9.6925,600——
2020-08-31$9.45$9.4515,800——
2020-08-28$9.75$9.7563,800——
2020-08-27$9.40$9.4028,000——
2020-08-26$9.50$9.5016,600——
2020-08-25$9.90$9.9022,000——
2020-08-24$9.52$9.5240,700——
2020-08-21$9.68$9.6842,600——
2020-08-20$9.65$9.6513,600——
2020-08-19$9.30$9.3034,300——
2020-08-18$8.74$8.7418,400——
2020-08-17$8.49$8.4968,000——
2020-08-14$9.08$9.0835,100——
2020-08-13$9.72$9.7217,100——
2020-08-12$9.73$9.7350,900——
2020-08-11$10.46$10.4591,000——
2020-08-10$9.30$9.30161,400——
2020-08-07$11.29$11.2955,700——
2020-08-06$11.06$11.06101,400——
2020-08-05$9.47$9.4733,600——
2020-08-04$9.79$9.7839,500——
2020-08-03$9.20$9.2039,000——
2020-07-31$8.84$8.8422,300——
2020-07-30$8.00$8.0076,400——
2020-07-29$7.93$7.9340,700——
2020-07-28$7.51$7.5117,300——
2020-07-27$7.50$7.5034,900——
2020-07-24$7.00$7.0033,500——
2020-07-23$6.49$6.4936,000——
2020-07-22$6.65$6.6545,200——
2020-07-21$6.05$6.0517,300——
2020-07-20$5.99$5.996,800——
2020-07-17$5.80$5.807,700——
2020-07-16$6.00$6.004,000——
2020-07-15$6.04$6.042,800——
2020-07-14$6.09$6.094,100——
2020-07-13$6.15$6.159,700——
2020-07-10$6.14$6.142,100——
2020-07-09$6.12$6.125,600——
2020-07-08$6.02$6.024,700——
2020-07-07$6.15$6.155,900——
2020-07-06$6.15$6.1526,900——
2020-07-02$5.60$5.60200——
2020-07-01$5.65$5.65500——
2020-06-30$5.70$5.702,700——
2020-06-29$5.89$5.894,300——
2020-06-26$5.50$5.502,100——
2020-06-25$5.50$5.50300——
2020-06-24$5.60$5.602,200——
2020-06-23$5.60$5.60100——
2020-06-22$5.62$5.621,400——
2020-06-19$5.80$5.800——
2020-06-18$5.80$5.80400——
2020-06-17$5.75$5.75100——
2020-06-16$5.60$5.606,200——
2020-06-15$5.70$5.70700——
2020-06-12$5.75$5.7520,700——
2020-06-11$5.95$5.9518,800——
2020-06-10$5.95$5.951,700——
2020-06-09$5.93$5.922,700——
2020-06-08$5.90$5.9013,400——
2020-06-05$6.00$6.0023,700——
2020-06-04$5.59$5.59300——
2020-06-03$5.60$5.60200——
2020-06-02$5.70$5.70100——
2020-06-01$5.60$5.605,100——
2020-05-29$5.95$5.951,400——
2020-05-28$6.00$6.000——
2020-05-27$6.00$6.00300——
2020-05-26$5.93$5.93400——
2020-05-22$5.93$5.931,900——
2020-05-21$5.80$5.80300——
2020-05-20$5.75$5.752,400——
2020-05-19$5.79$5.79800——
2020-05-18$5.80$5.804,400——
2020-05-15$5.90$5.90300——
2020-05-14$6.02$6.021,700——
2020-05-13$6.15$6.158,200——
2020-05-12$6.15$6.15600——
2020-05-11$6.20$6.206,000——
2020-05-08$6.20$6.208,000——
2020-05-07$6.18$6.18400——
2020-05-06$6.25$6.255,000——
2020-05-05$6.25$6.257,100——
2020-05-04$6.05$6.053,800——
2020-05-01$5.95$5.956,900——
2020-04-30$6.18$6.171,300——
2020-04-29$6.20$6.203,100——
2020-04-28$6.00$6.004,700——
2020-04-27$5.94$5.941,400——
2020-04-24$5.95$5.951,000——
2020-04-23$5.85$5.851,400——
2020-04-22$5.80$5.8011,600——
2020-04-21$6.00$6.0015,200——
2020-04-20$5.20$5.2043,200——
2020-04-17$5.15$5.15169,200——
2020-04-16$4.60$4.602,300——
2020-04-15$4.60$4.60800——
2020-04-14$4.55$4.55900——
2020-04-13$4.53$4.53600——
2020-04-09$4.60$4.60100——
2020-04-08$4.50$4.503,800——
2020-04-07$4.40$4.401,600——
2020-04-06$4.39$4.391,500——
2020-04-03$4.10$4.101,600——
2020-04-02$4.10$4.10500——
2020-04-01$4.10$4.10700——
2020-03-31$4.30$4.303,900——
2020-03-30$4.32$4.328,100——
2020-03-27$4.05$4.055,600——
2020-03-26$4.35$4.352,300——
2020-03-25$4.00$4.008,100——
2020-03-24$3.75$3.755,000——
2020-03-23$3.50$3.5025,500——
2020-03-20$3.49$3.491,700——
2020-03-19$3.30$3.303,500——
2020-03-18$3.00$3.005,100——
2020-03-17$3.75$3.754,400——
2020-03-16$3.71$3.71700——
2020-03-13$4.60$4.606,300——
2020-03-12$4.25$4.253,400——
2020-03-11$4.70$4.700——
2020-03-10$4.70$4.7016,900——
2020-03-09$4.70$4.700——
2020-03-06$4.70$4.7010,500——
2020-03-05$4.75$4.759,400——
2020-03-04$4.70$4.707,000——
2020-03-03$4.70$4.705,700——
2020-03-02$4.70$4.709,700——
2020-02-28$4.46$4.4615,100——
2020-02-27$4.69$4.693,300——
2020-02-26$4.70$4.702,200——
2020-02-25$4.65$4.6530,400——
2020-02-24$4.65$4.65900——
2020-02-21$4.70$4.700——
2020-02-20$4.70$4.700——
2020-02-19$4.70$4.70500——
2020-02-18$4.70$4.70600——
2020-02-14$4.70$4.701,800——
2020-02-13$4.70$4.702,100——
2020-02-12$4.60$4.603,000——
2020-02-11$4.70$4.705,000——
2020-02-10$4.70$4.702,300——
2020-02-07$4.70$4.70300——
2020-02-06$4.70$4.7021,000——
2020-02-05$4.69$4.694,100——
2020-02-04$4.43$4.4322,700——
2020-02-03$4.60$4.6011,000——
2020-01-31$4.43$4.431,500——
2020-01-30$4.70$4.70200——
2020-01-29$4.65$4.65800——
2020-01-28$4.65$4.65500——
2020-01-27$4.60$4.600——
2020-01-24$4.60$4.601,100——
2020-01-23$4.60$4.6011,800——
2020-01-22$4.70$4.70300——
2020-01-21$4.70$4.70600——
2020-01-17$4.70$4.702,900——
2020-01-16$4.68$4.68700——
2020-01-15$4.68$4.680——
2020-01-14$4.68$4.682,900——
2020-01-13$4.68$4.682,200——
2020-01-10$4.64$4.641,100——
2020-01-09$4.64$4.642,200——
2020-01-08$4.61$4.61600——
2020-01-07$4.60$4.601,200——
2020-01-06$4.60$4.606,300——
2020-01-03$4.58$4.586,600——
2020-01-02$4.55$4.5511,300——