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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.85$4.90586,300——
2023-12-28$4.84$4.89121,000——
2023-12-27$4.71$4.76226,400——
2023-12-26$4.67$4.72236,000——
2023-12-22$4.38$4.42154,600——
2023-12-21$4.06$4.10111,600——
2023-12-20$4.03$4.07322,600——
2023-12-19$4.16$4.20331,100——
2023-12-18$3.90$3.94627,900——
2023-12-15$3.37$3.40149,900——
2023-12-14$3.35$3.38131,600——
2023-12-13$3.69$3.73179,000——
2023-12-12$3.16$3.1980,700——
2023-12-11$3.20$3.23110,300——
2023-12-08$3.18$3.2174,000——
2023-12-07$3.10$3.1368,300——
2023-12-06$3.20$3.23141,100——
2023-12-05$3.49$3.53128,000——
2023-12-04$3.40$3.43179,000——
2023-12-01$3.30$3.3353,000——
2023-11-30$2.94$2.9792,400——
2023-11-29$3.02$3.05228,000——
2023-11-28$3.27$3.30348,900——
2023-11-27$3.38$3.41368,800——
2023-11-24$3.16$3.19257,000——
2023-11-22$2.60$2.6364,100——
2023-11-21$2.56$2.5953,600——
2023-11-20$2.47$2.5035,400——
2023-11-17$2.44$2.4634,900——
2023-11-16$2.48$2.5149,300——
2023-11-15$2.44$2.46137,400——
2023-11-14$2.17$2.1944,500——
2023-11-13$2.17$2.19195,300——
2023-11-10$1.92$1.94187,700——
2023-11-09$1.75$1.7779,100——
2023-11-08$1.70$1.7232,100——
2023-11-07$1.77$1.7919,800——
2023-11-06$1.67$1.6913,800——
2023-11-03$1.60$1.6211,300——
2023-11-02$1.65$1.6718,500——
2023-11-01$1.64$1.6619,500——
2023-10-31$1.72$1.749,400——
2023-10-30$1.70$1.7238,000——
2023-10-27$1.65$1.6723,900——
2023-10-26$1.54$1.5656,500——
2023-10-25$1.72$1.748,400——
2023-10-24$1.76$1.7818,400——
2023-10-23$1.77$1.7927,100——
2023-10-20$1.82$1.8424,400——
2023-10-19$1.88$1.909,400——
2023-10-18$1.88$1.9015,100——
2023-10-17$1.83$1.8520,700——
2023-10-16$1.82$1.8435,700——
2023-10-13$1.82$1.8430,400——
2023-10-12$1.86$1.8825,100——
2023-10-11$1.92$1.9433,000——
2023-10-10$1.95$1.9723,000——
2023-10-09$2.01$2.0330,800——
2023-10-06$2.01$2.0315,100——
2023-10-05$1.97$1.9921,500——
2023-10-04$1.97$1.9913,900——
2023-10-03$1.97$1.9922,400——
2023-10-02$2.00$2.0226,700——
2023-09-29$2.11$2.1345,800——
2023-09-28$2.05$2.0752,600——
2023-09-27$2.08$2.1076,200——
2023-09-26$1.91$1.93155,100——
2023-09-25$2.03$2.05107,600——
2023-09-22$2.06$2.0852,800——
2023-09-21$2.07$2.0927,800——
2023-09-20$2.20$2.2272,300——
2023-09-19$2.34$2.3672,200——
2023-09-18$2.27$2.2978,900——
2023-09-15$2.21$2.2350,100——
2023-09-14$2.12$2.14107,200——
2023-09-13$2.36$2.3878,300——
2023-09-12$2.42$2.4482,100——
2023-09-11$2.43$2.45255,700——
2023-09-08$2.17$2.1985,500——
2023-09-07$1.92$1.939,400——
2023-09-06$1.94$1.9610,100——
2023-09-05$1.93$1.9530,100——
2023-09-01$1.98$2.0037,700——
2023-08-31$1.99$2.0118,400——
2023-08-30$1.92$1.9454,800——
2023-08-29$2.00$2.0297,400——
2023-08-28$1.89$1.9179,000——
2023-08-25$1.80$1.8216,200——
2023-08-24$1.85$1.8742,200——
2023-08-23$1.86$1.88102,500——
2023-08-22$1.76$1.7858,300——
2023-08-21$1.65$1.6717,600——
2023-08-18$1.65$1.6711,800——
2023-08-17$1.67$1.683,800——
2023-08-16$1.66$1.689,900——
2023-08-15$1.65$1.6714,300——
2023-08-14$1.75$1.7712,500——
2023-08-11$1.67$1.6945,600——
2023-08-10$1.75$1.7729,400——
2023-08-09$1.63$1.6521,600——
2023-08-08$1.61$1.6317,500——
2023-08-07$1.64$1.668,700——
2023-08-04$1.63$1.656,300——
2023-08-03$1.63$1.6536,300——
2023-08-02$1.69$1.719,000——
2023-08-01$1.62$1.6410,500——
2023-07-31$1.70$1.724,200——
2023-07-28$1.67$1.698,000——
2023-07-27$1.68$1.694,600——
2023-07-26$1.68$1.702,200——
2023-07-25$1.61$1.6313,600——
2023-07-24$1.55$1.578,900——
2023-07-21$1.55$1.5723,100——
2023-07-20$1.50$1.5221,900——
2023-07-19$1.58$1.6011,500——
2023-07-18$1.63$1.653,300——
2023-07-17$1.64$1.654,000——
2023-07-14$1.64$1.669,900——
2023-07-13$1.68$1.708,500——
2023-07-12$1.62$1.646,000——
2023-07-11$1.63$1.6558,000——
2023-07-10$1.68$1.7011,600——
2023-07-07$1.73$1.7511,400——
2023-07-06$1.68$1.706,900——
2023-07-05$1.65$1.6741,700——
2023-07-03$1.82$1.846,800——
2023-06-30$1.76$1.7816,100——
2023-06-29$1.77$1.7917,700——
2023-06-28$1.75$1.7719,500——
2023-06-27$1.77$1.7918,700——
2023-06-26$1.76$1.786,700——
2023-06-23$1.82$1.8428,500——
2023-06-22$1.77$1.7910,800——
2023-06-21$1.78$1.8017,600——
2023-06-20$1.87$1.8974,000——
2023-06-16$1.72$1.7445,900——
2023-06-15$1.89$1.91168,600——
2023-06-14$1.74$1.7635,700——
2023-06-13$1.74$1.7619,200——
2023-06-12$1.74$1.7611,200——
2023-06-09$1.69$1.7119,900——
2023-06-08$1.71$1.7354,800——
2023-06-07$1.72$1.7414,300——
2023-06-06$1.77$1.7923,200——
2023-06-05$1.74$1.7628,800——
2023-06-02$1.72$1.7425,600——
2023-06-01$1.70$1.7217,300——
2023-05-31$1.63$1.657,100——
2023-05-30$1.56$1.5838,500——
2023-05-26$1.71$1.7338,900——
2023-05-25$1.71$1.7319,000——
2023-05-24$1.74$1.7610,000——
2023-05-23$1.74$1.7638,100——
2023-05-22$1.80$1.8235,800——
2023-05-19$1.97$1.99118,600——
2023-05-18$1.66$1.6854,200——
2023-05-17$1.54$1.56106,800——
2023-05-16$1.51$1.5336,500——
2023-05-15$1.33$1.3460,200——
2023-05-12$1.40$1.4125,600——
2023-05-11$1.50$1.5112,400——
2023-05-10$1.41$1.4272,300——
2023-05-09$1.54$1.56130,300——
2023-05-08$1.56$1.5839,800——
2023-05-05$1.65$1.6739,200——
2023-05-04$1.51$1.5390,200——
2023-05-03$1.35$1.36143,100——
2023-05-02$1.35$1.36130,200——
2023-05-01$1.41$1.4235,600——
2023-04-28$1.48$1.5043,100——
2023-04-27$1.30$1.3130,200——
2023-04-26$1.28$1.298,800——
2023-04-25$1.33$1.3540,900——
2023-04-24$1.38$1.3925,900——
2023-04-21$1.36$1.378,600——
2023-04-20$1.38$1.3927,800——
2023-04-19$1.47$1.4923,500——
2023-04-18$1.46$1.4731,400——
2023-04-17$1.50$1.5211,500——
2023-04-14$1.57$1.594,400——
2023-04-13$1.53$1.559,000——
2023-04-12$1.48$1.5033,700——
2023-04-11$1.57$1.5931,500——
2023-04-10$1.60$1.6227,600——
2023-04-06$1.52$1.5415,300——
2023-04-05$1.56$1.5820,000——
2023-04-04$1.55$1.5710,200——
2023-04-03$1.60$1.625,700——
2023-03-31$1.65$1.678,900——
2023-03-30$1.56$1.5852,700——
2023-03-29$1.58$1.596,800——
2023-03-28$1.58$1.5928,000——
2023-03-27$1.61$1.6235,700——
2023-03-24$1.63$1.6434,300——
2023-03-23$1.60$1.6146,600——
2023-03-22$1.69$1.7043,600——
2023-03-21$1.76$1.77108,400——
2023-03-20$1.77$1.7858,700——
2023-03-17$1.93$1.9421,900——
2023-03-16$1.85$1.8677,300——
2023-03-15$1.87$1.88101,400——
2023-03-14$1.88$1.8948,500——
2023-03-13$1.80$1.818,500——
2023-03-10$1.84$1.8536,500——
2023-03-09$1.81$1.8212,100——
2023-03-08$1.87$1.887,500——
2023-03-07$1.81$1.8212,500——
2023-03-06$1.93$1.945,000——
2023-03-03$1.90$1.9132,900——
2023-03-02$1.85$1.8625,000——
2023-03-01$1.93$1.9425,500——
2023-02-28$2.00$2.0174,000——
2023-02-27$1.87$1.8817,900——
2023-02-24$1.94$1.954,900——
2023-02-23$1.97$1.981,700——
2023-02-22$1.93$1.943,600——
2023-02-21$1.95$1.966,400——
2023-02-17$1.99$2.0033,800——
2023-02-16$2.00$2.0111,600——
2023-02-15$1.99$2.0018,200——
2023-02-14$1.85$1.8615,000——
2023-02-13$1.80$1.812,100——
2023-02-10$1.84$1.855,300——
2023-02-09$1.85$1.8628,900——
2023-02-08$1.79$1.8022,200——
2023-02-07$1.79$1.809,800——
2023-02-06$1.75$1.766,000——
2023-02-03$1.76$1.7722,800——
2023-02-02$1.78$1.7914,600——
2023-02-01$1.82$1.8310,100——
2023-01-31$1.81$1.8217,900——
2023-01-30$1.82$1.832,000——
2023-01-27$1.83$1.842,900——
2023-01-26$1.81$1.827,200——
2023-01-25$1.77$1.7811,700——
2023-01-24$1.80$1.812,900——
2023-01-23$1.83$1.8422,600——
2023-01-20$1.76$1.7716,300——
2023-01-19$1.79$1.808,400——
2023-01-18$1.80$1.8181,200——
2023-01-17$2.00$2.016,800——
2023-01-13$1.97$1.989,300——
2023-01-12$1.86$1.873,200——
2023-01-11$1.86$1.8723,300——
2023-01-10$1.96$1.9719,900——
2023-01-09$1.92$1.933,400——
2023-01-06$2.00$2.015,100——
2023-01-05$2.00$2.011,900——
2023-01-04$1.98$1.9910,600——
2023-01-03$2.00$2.0117,700——