Exceed World, Inc. (EXDW)
OTCMKTS · Delayed Price · Currency is USD
0.1670
-0.0830 (-33.20%)
At close: Dec 8, 2025
Exceed World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 0.23 | 0.25 | 0.17 | 0.17 | 0.17 | -33.20% | 8,633 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -20.79% | 4,600 |
| May 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -19.08% | 2,655 |
| Apr 7, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -2.50% | 4,750 |
| Mar 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 250 |
| Feb 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -15.49% | 500 |
| Feb 21, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 4.41% | 3,000 |
| Feb 20, 2025 | 0.72 | 0.72 | 0.51 | 0.51 | 0.51 | -15.00% | 5,500 |
| Feb 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -15.79% | 400 |
| Feb 18, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 18.75% | 1,100 |
| Feb 13, 2025 | 0.45 | 0.60 | 0.45 | 0.60 | 0.60 | 33.33% | 3,500 |
| Jan 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 38.50% | 1,000 |
| Jan 23, 2025 | 0.46 | 0.75 | 0.32 | 0.32 | 0.32 | -35.02% | 7,000 |
| Dec 10, 2024 | 0.51 | 0.57 | 0.50 | 0.50 | 0.50 | -60.00% | 6,795 |
| Dec 2, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 100 |
| Nov 29, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 1,012 |
| Nov 27, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 50.00% | 100 |
| Nov 26, 2024 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 20.75% | 1,475 |
| Nov 25, 2024 | 0.66 | 0.70 | 0.63 | 0.66 | 0.66 | -5.36% | 1,800 |
| Nov 22, 2024 | 0.45 | 0.70 | 0.45 | 0.70 | 0.70 | 133.33% | 9,600 |
| Oct 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 1,000 |
| Aug 21, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -51.52% | 850 |
| Jun 12, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.25% | 1,000 |
| Jun 6, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| May 22, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -19.25% | 800 |
| May 17, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 45.45% | 170 |
| May 14, 2024 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 7.84% | 4,900 |
| Dec 6, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.44% | 1,000 |
| Dec 5, 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -45.49% | 100 |
| Nov 10, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Nov 8, 2023 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 49.25% | 2,200 |
| Oct 26, 2023 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 11.67% | 200 |
| Oct 23, 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -18.92% | 200 |
| Oct 20, 2023 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 13.85% | 200 |
| Oct 10, 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -8.13% | 100 |
| Oct 5, 2023 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.07% | 200 |
| Aug 10, 2023 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 300 |
| Aug 2, 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 85.71% | 1,112 |
| Jun 15, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -31.37% | 394 |
| Jun 6, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -43.33% | 105 |
| May 12, 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 25.21% | 500 |
| May 8, 2023 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.69% | 2,555 |
| Feb 9, 2023 | 1.35 | 1.35 | 0.70 | 0.70 | 0.70 | -50.00% | 300 |
| Feb 8, 2023 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 0.86% | 1,000 |
| Feb 2, 2023 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -13.25% | 100 |
| Jan 31, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 100 |
| Jan 27, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 405 |