Crexendo (CXDO) Stock Chart & Stock Price History → This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free CXDO Stock Alerts $3.40 -0.01 (-0.29%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Crexendo Stock Price Performance5 Day Performance-3.13%1 Month Performance-18.66%3 Month Performance-36.80%6 Month Performance+3.98%Year-To-Date Performance-29.90%1 Year Performance+98.83% 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 MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here CXDO Stock Chart for Tuesday, May, 28, 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 Capitalization05/28/2024$3.41$3.40-0.29%$3.56$3.30131,043 shs$90.54 million05/27/2024$3.41$3.41$3.57$3.3595,200 shs$90.81 million05/24/2024$3.51$3.41-2.85%$3.57$3.3595,253 shs$90.81 million05/23/2024$3.56$3.51-1.40%$3.62$3.37181,272 shs$93.47 million05/22/2024$3.73$3.56-4.56%$3.71$3.5264,933 shs$94.80 million05/21/2024$3.80$3.73-1.84%$3.85$3.68111,170 shs$99.33 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. 05/20/2024$3.93$3.80-3.31%$3.94$3.80120,477 shs$101.19 million05/17/2024$3.98$3.93-1.26%$4.18$3.88146,166 shs$104.66 million05/16/2024$4.05$3.98-1.73%$4.07$3.9367,599 shs$105.98 million05/15/2024$3.98$4.05+1.76%$4.08$3.9165,264 shs$107.85 million05/14/2024$3.74$3.98+6.42%$4.05$3.7688,622 shs$105.99 million05/13/2024$3.86$3.74-3.11%$3.97$3.65284,779 shs$99.60 million05/10/2024$4.07$3.86-5.16%$4.07$3.80146,789 shs$99.20 million05/09/2024$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 million05/01/2024$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 millionLog Into Marc's $5,000 System Today (Ad)New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here.04/02/2024$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 million03/14/2024$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 million Related Companies: SurgePays Stock Chart ATN International Stock Chart Identiv Stock Chart Vuzix Stock Chart Yatra Online Stock Chart Brightcove Stock Chart Kopin Stock Chart Electrovaya Stock Chart KVH Industries Stock Chart Babcock & Wilcox Enterprises 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 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesTruth about Trump you’ve never heardPorter & Company 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 Log In 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.