Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 1, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 31, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 30, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 29, 2025	0.79	0.79	0.79	0.79	0.79	-	82
Jul 28, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 25, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 24, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 23, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 22, 2025	0.79	0.79	0.79	0.79	0.79	-	23
Jul 21, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 18, 2025	0.79	0.79	0.72	0.79	0.79	10.96%	4,522
Jul 17, 2025	0.71	0.71	0.71	0.71	0.71	-	1
Jul 16, 2025	0.71	0.71	0.71	0.71	0.71	7.58%	20,509
Jul 15, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	318
Jul 14, 2025	0.65	0.65	0.65	0.65	0.65	-	16
Jul 11, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 10, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 9, 2025	0.69	0.69	0.65	0.65	0.65	-1.52%	9,120
Jul 8, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jul 7, 2025	0.66	0.66	0.66	0.66	0.66	-	20
Jul 3, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jul 2, 2025	0.66	0.66	0.66	0.66	0.66	-	30
Jul 1, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jun 30, 2025	0.66	0.66	0.66	0.66	0.66	-	133
Jun 27, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	3,500
Jun 26, 2025	0.65	0.65	0.65	0.65	0.65	-	3
Jun 25, 2025	0.65	0.65	0.65	0.65	0.65	-	60
Jun 24, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jun 23, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	6,831
Jun 20, 2025	0.66	0.66	0.66	0.66	0.66	-8.33%	260
Jun 18, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 16, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 13, 2025	0.72	0.72	0.72	0.72	0.72	-8.61%	319
Jun 12, 2025	0.68	0.79	0.68	0.79	0.79	12.54%	2,136
Jun 11, 2025	0.70	0.70	0.70	0.70	0.70	-	2
Jun 10, 2025	0.65	0.70	0.65	0.70	0.70	27.27%	25,935
Jun 9, 2025	0.55	0.55	0.55	0.55	0.55	-	20
Jun 6, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 5, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 4, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 3, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jun 2, 2025	0.54	0.55	0.54	0.55	0.55	-	10,015
May 30, 2025	0.61	0.61	0.33	0.55	0.55	-15.38%	50,155
May 29, 2025	0.65	0.65	0.65	0.65	0.65	-	1,200
May 28, 2025	0.65	0.65	0.65	0.65	0.65	-	-
May 27, 2025	0.65	0.65	0.65	0.65	0.65	-	-
May 23, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	853
May 22, 2025	0.60	0.60	0.60	0.60	0.60	-	-