Crexendo Stock Price History
NASDAQ: CXDOTelecommunicationsTelecommunications EquipmentUSD
5.88-0.04 (-0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CXDO price history at a glance
The price history for Crexendo (CXDO) on this page begins on March 26, 2018, when the stock closed at $2.80; it most recently closed at $5.88 on October 5, 2026. The highest price in this record is $12.78, reached on August 10, 2020; the latest close is 54.0% below that peak. Across the 7 complete calendar years in the table, CXDO finished higher in 5 and lower in 2. Its best year was 2023 (+155.3%) and its worst was 2022 (-62.0%).
Over roughly 9 years the share price changed +110.0%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, CXDO has lost 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $12.78
- Date of high
- Aug 10, 2020
- Low since 2018
- $1.24
- Date of low
- May 15, 2023
- 52-week high
- $11.23
- 52-week low
- $5.54
- Last close
- $5.88
CXDO returns
1 week
-0.68%
1 month
+1.38%
3 months
-29.24%
6 months
-1.01%
Year to date
-9.12%
1 year
-6.37%
3 years
+223.08%
5 years
-1.18%
CXDO price return, excluding dividends.
CXDO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.88 | -11.31% |
| 2025 | 6.63 | +15.10% |
| 2024 | 5.76 | +18.76% |
| 2023 | 4.85 | +155.26% |
| 2022 | 1.90 | -62.00% |
| 2021 | 5.00 | -27.85% |
| 2020 | 6.93 | +51.31% |
| 2019 | 4.58 | +83.20% |
| 2018* | 2.50 | -10.71% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CXDO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.92 | 5.99 | 5.85 | 5.88 | -0.68% | |
| 5.95 | 6.04 | 5.86 | 5.92 | -0.50% | |
| 5.87 | 5.99 | 5.86 | 5.95 | -0.17% | |
| 6.10 | 6.13 | 5.90 | 5.96 | -1.00% | |
| 5.96 | 6.06 | 5.91 | 6.02 | +1.69% | |
| 6.03 | 6.04 | 5.80 | 5.92 | -0.17% | |
| 5.90 | 6.00 | 5.82 | 5.93 | +0.85% | |
| 5.87 | 5.99 | 5.84 | 5.88 | +0.17% | |
| 5.87 | 5.88 | 5.78 | 5.87 | +0.17% | |
| 6.01 | 6.01 | 5.80 | 5.86 | -3.78% | |
| 5.87 | 6.10 | 5.78 | 6.09 | +3.75% | |
| 5.76 | 5.96 | 5.76 | 5.87 | +1.21% | |
| 5.83 | 5.92 | 5.71 | 5.80 | -0.17% | |
| 5.82 | 5.93 | 5.72 | 5.81 | +0.35% | |
| 5.71 | 5.80 | 5.67 | 5.79 | +2.84% | |
| 5.72 | 5.72 | 5.54 | 5.63 | -1.40% | |
| 5.70 | 5.77 | 5.65 | 5.71 | +1.24% | |
| 5.63 | 5.72 | 5.55 | 5.64 | +0.18% | |
| 5.71 | 5.74 | 5.56 | 5.63 | -2.26% | |
| 5.72 | 5.92 | 5.69 | 5.76 | +0.70% | |
| 5.80 | 5.83 | 5.69 | 5.72 | +0.18% | |
| 5.76 | 5.80 | 5.62 | 5.71 | -1.55% | |
| 5.82 | 5.88 | 5.79 | 5.80 | -1.36% | |
| 6.02 | 6.08 | 5.87 | 5.88 | -2.16% | |
| 5.90 | 6.03 | 5.80 | 6.01 | +1.52% | |
| 6.05 | 6.23 | 5.89 | 5.92 | -0.17% | |
| 5.91 | 6.00 | 5.84 | 5.93 | +0.34% | |
| 6.06 | 6.10 | 5.89 | 5.91 | -3.75% | |
| 6.26 | 6.30 | 6.11 | 6.14 | -2.07% | |
| 6.49 | 6.49 | 6.22 | 6.27 | -2.34% | |
| 6.45 | 6.58 | 6.36 | 6.42 | +0.63% | |
| 6.26 | 6.51 | 6.26 | 6.38 | +1.11% | |
| 6.34 | 6.43 | 6.27 | 6.31 | +0.64% | |
| 6.35 | 6.43 | 6.24 | 6.27 | -1.88% | |
| 6.33 | 6.52 | 6.15 | 6.39 | +1.59% | |
| 6.55 | 6.59 | 6.27 | 6.29 | -4.26% | |
| 6.59 | 6.75 | 6.51 | 6.57 | -0.15% | |
| 6.50 | 6.62 | 6.50 | 6.58 | +0.46% | |
| 6.65 | 6.66 | 6.50 | 6.55 | -1.50% | |
| 6.55 | 6.72 | 6.47 | 6.65 | +1.68% | |
| 6.50 | 6.64 | 6.46 | 6.54 | +1.08% | |
| 6.43 | 6.52 | 6.38 | 6.47 | +0.62% | |
| 6.55 | 6.59 | 6.37 | 6.43 | +2.06% | |
| 6.61 | 6.66 | 6.30 | 6.30 | -5.55% | |
| 6.55 | 6.86 | 6.46 | 6.67 | +2.77% | |
| 6.60 | 6.68 | 6.37 | 6.49 | -2.04% | |
| 7.13 | 7.29 | 6.55 | 6.63 | -11.31% | |
| 7.33 | 7.63 | 7.28 | 7.47 | +3.46% | |
| 7.02 | 7.27 | 7.02 | 7.22 | +4.94% | |
| 6.88 | 7.02 | 6.78 | 6.88 | +1.03% | |
| 6.70 | 6.84 | 6.60 | 6.81 | +1.95% | |
| 6.87 | 6.98 | 6.67 | 6.68 | -2.77% | |
| 6.84 | 7.00 | 6.75 | 6.87 | -0.72% | |
| 6.81 | 7.03 | 6.71 | 6.92 | +4.53% | |
| 6.71 | 6.86 | 6.56 | 6.62 | -1.05% | |
| 7.30 | 7.35 | 5.86 | 6.69 | -10.32% | |
| 7.80 | 7.86 | 7.27 | 7.46 | -4.36% | |
| 7.65 | 7.80 | 7.52 | 7.80 | +1.43% | |
| 7.67 | 7.98 | 7.56 | 7.69 | +0.39% | |
| 7.62 | 7.98 | 7.57 | 7.66 | -2.30% | |
| 7.82 | 7.95 | 7.46 | 7.84 | 0.00% | |
| 7.84 | 8.03 | 7.70 | 7.84 | -1.63% | |
| 8.26 | 8.39 | 7.87 | 7.97 | -2.92% | |
| 8.26 | 8.56 | 8.11 | 8.21 | -1.20% | |
| 7.96 | 8.36 | 7.96 | 8.31 | +5.06% | |
| 7.65 | 7.96 | 7.56 | 7.91 | +2.86% | |
| 7.63 | 7.87 | 7.59 | 7.69 | -2.29% | |
| 7.90 | 8.09 | 7.70 | 7.87 | +0.25% | |
| 7.60 | 8.04 | 7.54 | 7.85 | +3.02% | |
| 8.03 | 8.19 | 7.49 | 7.62 | -5.11% | |
| 7.47 | 8.20 | 7.35 | 8.03 | +7.50% | |
| 7.41 | 7.50 | 7.25 | 7.47 | 0.00% | |
| 7.33 | 7.72 | 7.31 | 7.47 | +3.32% | |
| 6.84 | 7.41 | 6.83 | 7.23 | +4.48% | |
| 7.20 | 7.34 | 6.83 | 6.92 | -3.49% | |
| 7.29 | 7.57 | 7.07 | 7.17 | -2.05% | |
| 6.93 | 7.43 | 6.93 | 7.32 | +4.42% | |
| 7.06 | 7.30 | 6.77 | 7.01 | -0.71% | |
| 6.93 | 7.11 | 6.53 | 7.06 | +2.02% | |
| 7.03 | 7.21 | 6.85 | 6.92 | -1.84% | |
| 7.35 | 7.57 | 7.03 | 7.05 | -5.75% | |
| 7.41 | 7.68 | 7.40 | 7.48 | +3.31% | |
| 7.50 | 7.60 | 7.18 | 7.24 | -1.50% | |
| 7.00 | 7.54 | 6.92 | 7.35 | +5.91% | |
| 6.78 | 7.14 | 6.73 | 6.94 | +1.76% | |
| 7.68 | 7.85 | 6.68 | 6.82 | -11.31% | |
| 7.86 | 7.86 | 7.42 | 7.69 | +1.59% | |
| 8.83 | 8.83 | 7.50 | 7.57 | -15.18% | |
| 9.03 | 9.29 | 8.85 | 8.93 | -2.78% | |
| 10.00 | 10.04 | 9.10 | 9.18 | -8.47% | |
| 10.34 | 10.47 | 9.85 | 10.03 | -4.20% | |
| 9.88 | 11.23 | 9.80 | 10.47 | +5.97% | |
| 10.10 | 10.20 | 9.70 | 9.88 | -0.75% | |
| 9.80 | 10.02 | 9.47 | 9.96 | +1.79% | |
| 9.76 | 9.98 | 9.35 | 9.78 | +0.31% | |
| 9.76 | 10.04 | 9.61 | 9.75 | +1.46% | |
| 9.62 | 9.88 | 9.55 | 9.61 | +0.10% | |
| 9.59 | 9.76 | 9.25 | 9.60 | -0.10% | |
| 9.72 | 9.79 | 9.35 | 9.61 | -1.08% | |
| 9.58 | 9.90 | 9.06 | 9.72 | +0.57% | |
| 9.90 | 9.90 | 9.28 | 9.66 | -2.33% | |
| 9.45 | 9.90 | 9.36 | 9.89 | +2.81% | |
| 9.38 | 9.89 | 9.20 | 9.62 | +3.00% | |
| 9.15 | 9.37 | 8.83 | 9.34 | +1.97% | |
| 9.53 | 9.53 | 9.04 | 9.16 | -3.27% | |
| 9.31 | 9.50 | 9.00 | 9.47 | +1.18% | |
| 9.14 | 9.53 | 8.50 | 9.36 | -4.29% | |
| 9.78 | 9.84 | 9.18 | 9.78 | +0.41% | |
| 8.90 | 9.78 | 8.85 | 9.74 | +17.21% | |
| 8.25 | 8.90 | 8.16 | 8.31 | +1.71% | |
| 7.88 | 8.40 | 7.81 | 8.17 | +8.36% | |
| 6.65 | 7.80 | 6.62 | 7.54 | +15.29% | |
| 6.55 | 6.65 | 6.42 | 6.54 | -0.30% | |
| 6.73 | 6.76 | 6.54 | 6.56 | -3.53% | |
| 6.71 | 6.91 | 6.66 | 6.80 | +0.89% | |
| 6.81 | 6.94 | 6.69 | 6.74 | -1.17% | |
| 6.60 | 6.85 | 6.51 | 6.82 | +3.49% | |
| 6.61 | 6.76 | 6.49 | 6.59 | -1.64% | |
| 6.63 | 6.72 | 6.61 | 6.70 | +1.82% | |
| 6.71 | 6.87 | 6.58 | 6.58 | -1.94% | |
| 6.54 | 6.81 | 6.54 | 6.71 | +1.51% | |
| 6.50 | 6.67 | 6.50 | 6.61 | +2.16% | |
| 6.42 | 6.48 | 6.39 | 6.47 | +0.94% | |
| 6.21 | 6.47 | 6.13 | 6.41 | +3.55% | |
| 6.16 | 6.28 | 6.13 | 6.19 | +0.98% | |
| 5.94 | 6.20 | 5.92 | 6.13 | +3.20% | |
| 6.17 | 6.20 | 5.82 | 5.94 | -2.62% | |
| 6.34 | 6.34 | 6.05 | 6.10 | -4.39% | |
| 6.65 | 6.66 | 6.33 | 6.38 | -0.16% | |
| 6.29 | 6.46 | 6.25 | 6.39 | +1.43% | |
| 6.18 | 6.38 | 6.18 | 6.30 | +1.78% | |
| 6.09 | 6.29 | 6.02 | 6.19 | -0.48% | |
| 6.27 | 6.38 | 6.19 | 6.22 | +0.81% | |
| 6.11 | 6.26 | 6.00 | 6.17 | +3.01% | |
| 6.23 | 6.23 | 5.89 | 5.99 | -2.76% | |
| 6.28 | 6.29 | 6.05 | 6.16 | -3.14% | |
| 6.43 | 6.59 | 6.27 | 6.36 | -1.85% | |
| 6.40 | 6.50 | 6.30 | 6.48 | +3.02% | |
| 6.50 | 6.50 | 6.27 | 6.29 | -3.68% | |
| 6.40 | 6.63 | 6.32 | 6.53 | +4.65% | |
| 6.36 | 6.36 | 6.10 | 6.24 | -1.89% | |
| 6.44 | 6.52 | 6.20 | 6.36 | -2.90% | |
| 6.61 | 6.75 | 6.47 | 6.55 | -1.65% | |
| 6.59 | 6.83 | 6.59 | 6.66 | +2.15% | |
| 6.41 | 6.76 | 6.41 | 6.52 | +2.03% | |
| 6.52 | 6.65 | 6.31 | 6.39 | -1.39% | |
| 6.71 | 6.82 | 6.45 | 6.48 | -4.57% | |
| 6.83 | 7.03 | 6.64 | 6.79 | -0.59% | |
| 6.95 | 7.10 | 6.79 | 6.83 | -1.59% | |
| 6.86 | 7.19 | 6.63 | 6.94 | -1.70% | |
| 6.79 | 7.18 | 6.64 | 7.06 | +2.62% | |
| 6.40 | 6.89 | 6.40 | 6.88 | +6.34% | |
| 6.30 | 6.62 | 5.92 | 6.47 | -0.31% | |
| 6.41 | 6.65 | 6.25 | 6.49 | +1.25% | |
| 5.89 | 6.49 | 5.85 | 6.41 | +9.76% | |
| 5.88 | 6.07 | 5.79 | 5.84 | -1.85% | |
| 5.88 | 6.04 | 5.83 | 5.95 | +1.88% | |
| 5.73 | 6.08 | 5.69 | 5.84 | +2.82% | |
| 5.58 | 5.78 | 5.58 | 5.68 | +1.43% | |
| 5.75 | 5.82 | 5.57 | 5.60 | -4.92% | |
| 5.85 | 5.92 | 5.55 | 5.89 | -1.67% | |
| 6.11 | 6.19 | 5.89 | 5.99 | -3.39% | |
| 6.06 | 6.34 | 6.00 | 6.20 | +2.82% | |
| 6.21 | 6.30 | 6.00 | 6.03 | -4.13% | |
| 6.10 | 6.34 | 6.08 | 6.29 | +3.97% | |
| 6.30 | 6.40 | 6.02 | 6.05 | -3.82% | |
| 6.56 | 6.56 | 6.19 | 6.29 | -1.72% | |
| 6.35 | 6.60 | 6.12 | 6.40 | +1.27% | |
| 6.53 | 6.55 | 6.30 | 6.32 | -3.22% | |
| 6.34 | 6.67 | 6.34 | 6.53 | +4.56% | |
| 6.17 | 6.39 | 6.10 | 6.25 | -0.40% | |
| 6.42 | 6.58 | 6.08 | 6.27 | -6.14% | |
| 7.34 | 7.34 | 6.50 | 6.68 | -8.62% | |
| 6.93 | 7.47 | 6.93 | 7.31 | +4.43% | |
| 6.87 | 7.12 | 6.87 | 7.00 | 0.00% | |
| 6.88 | 7.06 | 6.71 | 7.00 | +1.74% | |
| 7.20 | 7.23 | 6.80 | 6.88 | -3.23% | |
| 7.27 | 7.45 | 7.06 | 7.11 | -2.20% | |
| 7.42 | 7.49 | 6.95 | 7.27 | -2.42% | |
| 7.57 | 7.59 | 7.39 | 7.45 | -0.67% | |
| 7.36 | 7.80 | 7.34 | 7.50 | +2.88% | |
| 7.04 | 7.29 | 6.96 | 7.29 | +4.59% | |
| 7.05 | 7.20 | 6.90 | 6.97 | -3.99% | |
| 7.38 | 7.44 | 7.19 | 7.26 | -1.63% | |
| 7.14 | 7.49 | 7.12 | 7.38 | +2.93% | |
| 6.99 | 7.35 | 6.99 | 7.17 | +2.43% | |
| 6.85 | 7.05 | 6.80 | 7.00 | +2.79% | |
| 6.71 | 6.85 | 6.71 | 6.81 | +1.34% | |
| 6.61 | 6.79 | 6.50 | 6.72 | +2.28% | |
| 6.58 | 6.68 | 6.56 | 6.57 | -0.45% | |
| 6.57 | 6.65 | 6.46 | 6.60 | +0.30% | |
| 6.75 | 6.78 | 6.56 | 6.58 | -2.95% | |
| 6.71 | 6.88 | 6.65 | 6.78 | +2.26% | |
| 6.51 | 6.84 | 6.42 | 6.63 | +2.47% | |
| 6.64 | 6.64 | 6.42 | 6.47 | -2.12% | |
| 6.51 | 6.65 | 6.40 | 6.61 | +1.54% | |
| 6.40 | 6.60 | 6.40 | 6.51 | +0.77% | |
| 6.62 | 6.66 | 6.42 | 6.46 | -2.12% | |
| 6.60 | 6.92 | 6.53 | 6.60 | 0.00% | |
| 6.66 | 6.78 | 6.59 | 6.60 | -1.05% | |
| 6.96 | 7.02 | 6.66 | 6.67 | -3.75% | |
| 6.94 | 7.07 | 6.88 | 6.93 | +0.14% | |
| 6.86 | 6.97 | 6.77 | 6.92 | +3.13% | |
| 6.79 | 6.88 | 6.65 | 6.71 | -0.45% | |
| 6.53 | 6.78 | 6.53 | 6.74 | +2.59% | |
| 6.96 | 7.00 | 6.54 | 6.57 | -4.78% | |
| 6.96 | 7.00 | 6.70 | 6.90 | -1.00% | |
| 6.95 | 7.04 | 6.78 | 6.97 | -0.14% | |
| 6.88 | 7.05 | 6.77 | 6.98 | +1.75% | |
| 6.84 | 6.93 | 6.81 | 6.86 | +0.29% | |
| 6.64 | 6.94 | 6.60 | 6.84 | +3.01% | |
| 6.72 | 6.88 | 6.63 | 6.64 | -1.04% | |
| 6.75 | 6.81 | 6.54 | 6.71 | -0.59% | |
| 6.67 | 6.76 | 6.60 | 6.75 | +0.90% | |
| 6.79 | 6.82 | 6.65 | 6.69 | +0.15% | |
| 6.90 | 6.93 | 6.66 | 6.68 | -4.30% | |
| 6.92 | 6.98 | 6.88 | 6.98 | +1.75% | |
| 7.11 | 7.28 | 6.82 | 6.86 | -1.44% | |
| 6.42 | 7.18 | 6.42 | 6.96 | +7.74% | |
| 6.05 | 6.55 | 6.05 | 6.46 | +7.31% | |
| 5.85 | 6.15 | 5.68 | 6.02 | +3.26% | |
| 6.15 | 6.25 | 5.81 | 5.83 | -3.32% | |
| 6.20 | 6.26 | 6.01 | 6.03 | -2.58% | |
| 6.41 | 6.44 | 6.16 | 6.19 | -4.03% | |
| 6.78 | 6.79 | 6.41 | 6.45 | -5.29% | |
| 6.75 | 6.89 | 6.51 | 6.81 | +0.44% | |
| 7.35 | 7.44 | 6.71 | 6.78 | -8.25% | |
| 7.47 | 7.55 | 7.26 | 7.39 | -1.20% | |
| 7.19 | 7.65 | 7.19 | 7.48 | +3.89% | |
| 6.96 | 7.32 | 6.87 | 7.20 | +8.11% | |
| 6.75 | 6.75 | 6.41 | 6.66 | -1.33% | |
| 6.87 | 6.98 | 6.43 | 6.75 | -1.32% | |
| 6.67 | 7.29 | 6.53 | 6.84 | +5.88% | |
| 6.82 | 6.85 | 6.44 | 6.46 | -7.45% | |
| 6.63 | 6.99 | 6.51 | 6.98 | +7.88% | |
| 6.40 | 6.60 | 6.31 | 6.47 | +0.62% | |
| 6.40 | 6.49 | 6.24 | 6.43 | +2.88% | |
| 6.38 | 6.52 | 6.18 | 6.25 | -2.50% | |
| 6.33 | 6.49 | 6.26 | 6.41 | +1.10% | |
| 6.47 | 6.50 | 6.29 | 6.34 | -0.94% | |
| 6.40 | 6.50 | 6.37 | 6.40 | +0.79% | |
| 6.24 | 6.36 | 6.20 | 6.35 | +1.44% | |
| 6.20 | 6.26 | 6.00 | 6.26 | +0.97% | |
| 6.13 | 6.29 | 6.04 | 6.20 | +1.14% | |
| 5.97 | 6.29 | 5.97 | 6.13 | +3.37% | |
| 5.98 | 6.01 | 5.86 | 5.93 | -2.63% | |
| 6.18 | 6.21 | 6.00 | 6.09 | -1.46% | |
| 6.11 | 6.30 | 6.08 | 6.18 | +2.49% | |
| 6.16 | 6.17 | 5.99 | 6.03 | -2.58% | |
| 6.02 | 6.23 | 6.02 | 6.19 | +4.92% | |
| 6.27 | 6.31 | 5.86 | 5.90 | -6.05% | |
| 6.39 | 6.39 | 6.24 | 6.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CXDO chart for longer ranges.