Crexendo (CXDO) Stock Chart & Stock Price History → Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad) Free CXDO Stock Alerts $3.86 -0.21 (-5.16%) (As of 04:17 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Crexendo Stock Price Performance5 Day Performance-15.72%1 Month Performance-18.39%3 Month Performance-40.25%6 Month Performance+101.04%Year-To-Date Performance-20.41%1 Year Performance+173.76% Receive CXDO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Crexendo and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide CXDO Stock Chart for Friday, May, 10, 2024 CXDO Chart by TradingView Crexendo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$3.94$4.07+3.30%$4.14$3.87120,493 shs$104.60 million05/08/2024$4.65$3.94-15.27%$4.59$3.81301,294 shs$101.26 million05/07/2024$4.75$4.65-2.11%$4.80$4.46171,376 shs$119.51 million05/06/2024$4.58$4.75+3.71%$4.80$4.6597,362 shs$122.08 million05/03/2024$4.49$4.58+2.00%$4.75$4.5274,400 shs$117.71 million05/02/2024$4.34$4.49+3.46%$4.58$4.3252,419 shs$115.39 million Get the Latest News and Ratings for CXDO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Crexendo and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$4.08$4.34+6.37%$4.38$4.0977,575 shs$111.54 million04/30/2024$4.26$4.08-4.23%$4.37$4.0777,574 shs$104.86 million04/29/2024$4.18$4.26+1.91%$4.36$4.1864,199 shs$109.48 million04/26/2024$4.22$4.18-0.95%$4.39$4.1899,115 shs$107.43 million04/25/2024$4.13$4.22+2.18%$4.29$4.0670,540 shs$108.45 million04/24/2024$4.27$4.13-3.28%$4.31$4.07104,783 shs$106.14 million04/23/2024$4.11$4.27+3.89%$4.34$3.9793,011 shs$109.74 million04/22/2024$4.00$4.11+2.75%$4.18$3.97113,712 shs$105.63 million04/19/2024$4.12$4.00-2.91%$4.31$4.0093,127 shs$102.80 million04/18/2024$4.27$4.12-3.51%$4.39$4.1050,972 shs$105.88 million04/17/2024$4.29$4.27-0.47%$4.34$4.2151,919 shs$109.73 million04/16/2024$4.40$4.29-2.50%$4.44$4.23103,480 shs$110.25 million04/15/2024$4.60$4.40-4.35%$4.69$4.36198,330 shs$113.08 million04/12/2024$4.69$4.60-1.92%$4.70$4.5359,708 shs$118.21 million04/11/2024$4.73$4.69-0.85%$4.76$4.53133,981 shs$120.53 million04/10/2024$4.91$4.73-3.67%$5.00$4.64132,956 shs$121.56 million04/09/2024$5.07$4.91-3.16%$5.20$4.85112,174 shs$126.19 million04/08/2024$5.29$5.07-4.16%$5.29$4.85151,958 shs$130.30 million04/05/2024$5.21$5.29+1.54%$5.40$5.0892,697 shs$135.95 million04/04/2024$5.21$5.21$5.36$5.00188,302 shs$133.90 million04/03/2024$4.94$5.21+5.47%$5.28$4.81152,511 shs$133.90 million04/02/2024$4.77$4.94+3.56%$4.98$4.60175,731 shs$126.96 million04/01/2024$4.81$4.77-0.83%$4.98$4.67111,875 shs$122.59 million03/29/2024$4.81$4.81$4.92$4.59108,784 shs$123.62 million03/28/2024$4.63$4.81+3.89%$4.92$4.59108,771 shs$123.62 million03/27/2024$4.67$4.63-0.86%$4.68$4.44170,715 shs$118.99 million03/26/2024$4.73$4.67-1.27%$4.85$4.6284,867 shs$120.02 million03/25/2024$4.76$4.73-0.63%$5.00$4.63171,053 shs$121.56 million03/22/2024$4.84$4.76-1.65%$4.94$4.7199,938 shs$122.33 million03/21/2024$4.94$4.84-2.02%$5.07$4.8395,479 shs$127.20 million03/20/2024$4.91$4.94+0.61%$4.97$4.8099,280 shs$129.82 million03/19/2024$4.70$4.91+4.47%$4.98$4.52166,011 shs$129.04 million03/18/2024$4.84$4.70-2.89%$4.97$4.68151,826 shs$123.52 million03/15/2024$4.89$4.84-1.02%$5.02$4.61350,880 shs$127.20 millionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.03/14/2024$5.27$4.89-7.21%$5.42$4.75383,601 shs$128.53 million03/13/2024$5.52$5.27-4.53%$5.58$4.98415,668 shs$138.52 million03/12/2024$5.62$5.52-1.78%$5.88$5.42388,106 shs$145.07 million03/11/2024$5.99$5.62-6.18%$5.95$5.51314,644 shs$147.69 million03/08/2024$6.43$5.99-6.84%$6.25$5.75555,290 shs$157.42 million03/07/2024$5.94$6.43+8.25%$6.60$5.80343,436 shs$167.37 million03/06/2024$5.36$5.94+10.82%$6.88$5.81959,374 shs$154.62 million03/05/2024$5.47$5.36-2.01%$5.50$4.97299,792 shs$139.52 million03/04/2024$5.72$5.47-4.37%$5.72$5.19207,515 shs$142.38 million03/01/2024$5.55$5.72+3.06%$5.84$5.56173,168 shs$148.89 million02/29/2024$5.38$5.55+3.16%$5.72$5.43127,879 shs$144.47 million02/28/2024$5.72$5.38-5.94%$5.66$5.12237,387 shs$140.04 million02/27/2024$5.62$5.72+1.78%$5.96$5.60243,023 shs$148.89 million02/26/2024$5.74$5.62-2.09%$5.78$5.47249,362 shs$146.29 million02/23/2024$6.14$5.74-6.51%$6.15$5.51285,385 shs$149.41 million02/22/2024$5.95$6.14+3.19%$6.39$5.95208,583 shs$159.82 million02/21/2024$6.06$5.95-1.82%$6.27$5.65237,790 shs$154.88 million02/20/2024$7.31$6.06-17.10%$7.24$5.90671,596 shs$157.74 million02/19/2024$7.31$7.31$7.59$7.07296,800 shs$190.28 million02/16/2024$7.40$7.31-1.22%$7.59$7.07296,610 shs$190.28 million02/15/2024$6.34$7.40+16.72%$7.49$6.33460,403 shs$192.66 million02/14/2024$6.04$6.34+4.97%$6.43$5.90150,047 shs$165.06 million02/13/2024$6.33$6.04-4.58%$6.30$5.90282,170 shs$157.22 million02/12/2024$6.46$6.33-2.01%$6.72$6.14286,058 shs$164.77 million02/09/2024$5.92$6.46+9.12%$6.46$6.00248,577 shs$154.13 million Related Companies: SurgePays Stock Chart ATN International Stock Chart Silicom Stock Chart Sangoma Technologies Stock Chart Pixelworks Stock Chart Kewaunee Scientific Stock Chart Satellogic Stock Chart Xunlei Stock Chart GSI Technology Stock Chart Electrovaya Stock Chart Receive CXDO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Crexendo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CXDO) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsHe Is Giving Away BitcoinCrypto Swap ProfitsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingYou need to know these two things about AI stocks ASAP…InvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Crexendo, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.