Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.10	54.00	52.90	53.90	53.90	0.75%	84,230
Jan 29, 2026	53.60	54.40	53.30	53.50	53.50	-0.19%	66,618
Jan 28, 2026	54.70	54.90	53.30	53.60	53.60	-0.37%	73,327
Jan 27, 2026	53.40	53.90	52.90	53.80	53.80	0.75%	54,175
Jan 26, 2026	54.60	55.60	52.40	53.40	53.40	-2.55%	80,469
Jan 23, 2026	54.30	55.30	53.80	54.80	54.80	0.37%	70,758
Jan 22, 2026	55.70	56.40	54.10	54.60	54.60	-3.02%	125,468
Jan 21, 2026	57.00	57.20	56.20	56.30	56.30	-1.05%	82,941
Jan 20, 2026	56.30	57.20	55.70	56.90	56.90	-1.04%	50,083
Jan 19, 2026	58.00	59.60	57.40	57.50	57.50	-1.37%	87,323
Jan 16, 2026	56.80	59.40	56.40	58.30	58.30	3.37%	149,262
Jan 15, 2026	57.20	57.80	55.40	56.40	56.40	-1.91%	60,550
Jan 14, 2026	56.60	57.50	55.30	57.50	57.50	2.50%	70,037
Jan 13, 2026	57.50	57.50	55.20	56.10	56.10	-2.60%	103,528
Jan 12, 2026	57.90	61.00	57.40	57.60	57.60	1.95%	213,787
Jan 9, 2026	55.50	56.50	54.30	56.50	56.50	1.99%	85,238
Jan 8, 2026	57.00	57.80	54.90	55.40	55.40	-0.72%	97,865
Jan 7, 2026	51.90	55.80	51.80	55.80	55.80	5.48%	185,389
Jan 6, 2026	52.80	54.40	51.90	52.90	52.90	0.95%	108,657
Jan 5, 2026	50.70	52.40	49.70	52.40	52.40	4.80%	142,999
Jan 2, 2026	48.60	50.00	48.40	50.00	50.00	3.20%	67,390
Dec 31, 2025	48.25	48.45	47.60	48.45	48.45	-0.10%	18,696
Dec 30, 2025	47.00	48.50	47.00	48.50	48.50	2.75%	48,946
Dec 29, 2025	46.50	47.20	45.60	47.20	47.20	1.61%	47,869
Dec 24, 2025	47.10	47.10	46.45	46.45	46.45	-0.96%	11,147
Dec 23, 2025	47.00	47.40	46.60	46.90	46.90	-0.32%	28,736
Dec 22, 2025	47.85	47.90	46.00	47.05	47.05	-1.88%	97,194
Dec 19, 2025	46.40	49.10	46.00	47.95	47.95	5.73%	201,713
Dec 18, 2025	44.35	45.35	44.05	45.35	45.35	2.60%	79,678
Dec 17, 2025	43.80	44.95	43.35	44.20	44.20	0.57%	94,518
Dec 16, 2025	44.80	45.00	43.60	43.95	43.95	-3.62%	98,679
Dec 15, 2025	47.15	47.20	45.20	45.60	45.60	-2.98%	90,657
Dec 12, 2025	47.30	48.35	46.75	47.00	47.00	-0.63%	105,794
Dec 11, 2025	50.80	53.00	47.05	47.30	47.30	-2.07%	387,288
Dec 10, 2025	49.05	49.20	46.90	48.30	48.30	-1.23%	85,653
Dec 9, 2025	48.00	49.45	47.65	48.90	48.90	1.35%	98,929
Dec 8, 2025	45.20	48.25	44.95	48.25	48.25	7.22%	121,109
Dec 5, 2025	47.00	47.40	44.30	45.00	45.00	-3.23%	112,956
Dec 4, 2025	45.00	46.60	44.10	46.50	46.50	5.32%	107,256
Dec 3, 2025	43.00	44.15	42.70	44.15	44.15	3.88%	134,244
Dec 2, 2025	41.05	42.80	40.85	42.50	42.50	2.41%	75,501
Dec 1, 2025	42.10	42.50	40.60	41.50	41.50	-1.07%	69,302
Nov 28, 2025	41.60	41.95	41.00	41.95	41.95	1.70%	54,178
Nov 27, 2025	41.00	41.60	40.80	41.25	41.25	0.49%	56,133
Nov 26, 2025	41.60	41.85	40.70	41.05	41.05	-0.61%	60,582
Nov 25, 2025	40.95	41.65	40.00	41.30	41.30	0.73%	90,537
Nov 24, 2025	42.85	43.20	40.70	41.00	41.00	-3.07%	148,616
Nov 21, 2025	43.70	43.95	41.85	42.30	42.30	-5.79%	119,980
Nov 20, 2025	44.60	45.65	44.35	44.90	44.90	2.39%	78,128
Nov 19, 2025	45.60	46.70	43.85	43.85	43.85	-3.41%	124,895