Exosens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	45.85	45.85	45.85	45.85	45.85	1.33%	117,109
Oct 8, 2025	45.25	45.25	45.25	45.25	45.25	6.47%	851
Oct 6, 2025	42.50	42.50	42.50	42.50	42.50	-2.86%	571
Oct 2, 2025	43.75	43.75	43.75	43.75	43.75	9.38%	99,594
Sep 10, 2025	39.00	40.05	39.00	40.00	40.00	5.82%	4,956
Sep 9, 2025	37.90	38.15	37.65	37.80	37.80	-5.50%	92,869
Aug 26, 2025	40.00	40.00	40.00	40.00	40.00	-0.12%	86,017
Aug 22, 2025	40.10	40.10	40.05	40.05	40.05	4.98%	1,069
Aug 20, 2025	38.50	38.50	38.15	38.15	38.15	-4.98%	7,142
Aug 13, 2025	40.15	40.15	40.15	40.15	40.15	-4.86%	918
Aug 7, 2025	42.20	42.20	42.20	42.20	42.20	-2.65%	109,767
Aug 5, 2025	43.35	43.35	43.30	43.35	43.35	6.77%	254,120
Jul 30, 2025	39.35	40.60	38.00	40.60	40.60	7.41%	117,000
Jul 29, 2025	37.80	37.80	37.80	37.80	37.80	0.93%	344,000
Jul 28, 2025	38.50	38.50	37.40	37.45	37.45	-5.43%	1,111
Jul 25, 2025	39.60	39.60	39.60	39.60	39.60	-0.38%	122,204
Jul 23, 2025	39.75	39.75	39.75	39.75	39.75	1.27%	128,288
Jul 11, 2025	39.25	39.25	39.25	39.25	39.25	0.64%	142,839
Jul 9, 2025	39.00	39.00	39.00	39.00	39.00	-3.23%	91,948
Jul 1, 2025	40.30	40.30	40.30	40.30	40.30	-0.74%	168,000
Jun 26, 2025	40.60	40.60	40.60	40.60	40.60	-4.69%	114
Jun 19, 2025	42.60	42.60	42.60	42.60	42.60	-0.12%	112,000
Jun 12, 2025	42.65	42.65	42.65	42.65	42.65	-4.37%	40,034
Jun 6, 2025	44.60	44.60	44.60	44.60	44.60	-0.45%	467,411
Jun 4, 2025	44.80	44.80	44.80	44.80	44.80	5.04%	1,659
May 28, 2025	42.65	42.65	42.65	42.65	42.65	-0.47%	255,688
May 27, 2025	42.85	42.85	42.85	42.85	42.65	8.89%	192
May 21, 2025	39.35	39.35	37.95	39.35	39.16	16.08%	116,320
May 14, 2025	33.90	33.90	33.90	33.90	33.74	-5.17%	540,738
May 5, 2025	35.75	35.75	35.75	35.75	35.58	6.56%	102,942
Apr 28, 2025	33.55	33.55	33.55	33.55	33.39	-1.18%	902
Apr 22, 2025	33.95	33.95	33.95	33.95	33.79	1.19%	759,131
Apr 16, 2025	33.55	33.55	33.55	33.55	33.39	6.51%	2,961
Apr 14, 2025	31.10	31.50	31.10	31.50	31.35	3.11%	132,537