Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
45.61
-2.23 (-4.66%)
Mar 31, 2025, 3:35 PM EDT - Market open
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 46.29 | 46.76 | 44.48 | 45.54 | - | -4.81% | 21,159 |
| Mar 28, 2025 | 49.63 | 49.63 | 45.47 | 47.84 | 47.84 | -8.49% | 48,726 |
| Mar 27, 2025 | 49.64 | 53.65 | 46.39 | 52.28 | 52.28 | 4.56% | 62,081 |
| Mar 26, 2025 | 56.88 | 56.88 | 48.01 | 50.00 | 50.00 | -10.78% | 60,821 |
| Mar 25, 2025 | 51.20 | 57.00 | 49.75 | 56.04 | 56.04 | 6.46% | 150,682 |
| Mar 24, 2025 | 49.51 | 52.76 | 48.00 | 52.64 | 52.64 | 6.30% | 133,951 |
| Mar 21, 2025 | 48.05 | 50.00 | 39.00 | 49.52 | 49.52 | 2.08% | 429,773 |
| Mar 20, 2025 | 40.70 | 51.99 | 39.57 | 48.51 | 48.51 | 19.04% | 196,425 |
| Mar 19, 2025 | 30.73 | 44.74 | 30.73 | 40.75 | 40.75 | 34.67% | 182,631 |
| Mar 18, 2025 | 31.99 | 32.65 | 30.22 | 30.26 | 30.26 | -6.46% | 48,079 |
| Mar 17, 2025 | 27.72 | 33.00 | 27.72 | 32.35 | 32.35 | 15.33% | 70,505 |
| Mar 14, 2025 | 26.00 | 29.51 | 25.48 | 28.05 | 28.05 | 7.55% | 94,828 |
| Mar 13, 2025 | 26.76 | 26.78 | 24.46 | 26.08 | 26.08 | -4.92% | 98,880 |
| Mar 12, 2025 | 26.03 | 27.59 | 24.15 | 27.43 | 27.43 | 11.96% | 120,708 |
| Mar 11, 2025 | 26.89 | 27.57 | 23.22 | 24.50 | 24.50 | -0.41% | 126,885 |
| Mar 10, 2025 | 29.63 | 29.63 | 22.08 | 24.60 | 24.60 | -16.33% | 168,920 |
| Mar 7, 2025 | 28.85 | 32.95 | 28.00 | 29.40 | 29.40 | 0.34% | 70,586 |
| Mar 6, 2025 | 30.10 | 30.12 | 24.96 | 29.30 | 29.30 | 1.00% | 159,148 |
| Mar 5, 2025 | 40.00 | 41.00 | 28.05 | 29.01 | 29.01 | -31.71% | 186,166 |
| Mar 4, 2025 | 38.03 | 48.30 | 31.19 | 42.48 | 42.48 | 3.69% | 89,776 |
| Mar 3, 2025 | 44.74 | 45.50 | 40.09 | 40.97 | 40.97 | -2.91% | 53,442 |
| Feb 28, 2025 | 41.00 | 43.93 | 39.00 | 42.20 | 42.20 | - | 44,490 |
| Feb 27, 2025 | 46.45 | 46.45 | 42.20 | 42.20 | 42.20 | -5.13% | 38,482 |
| Feb 26, 2025 | 42.00 | 47.10 | 40.80 | 44.48 | 44.48 | 11.59% | 55,492 |
| Feb 25, 2025 | 40.88 | 43.00 | 37.10 | 39.86 | 39.86 | -3.16% | 26,621 |
| Feb 24, 2025 | 48.24 | 48.24 | 40.47 | 41.16 | 41.16 | -13.91% | 27,275 |
| Feb 21, 2025 | 48.29 | 48.95 | 45.20 | 47.81 | 47.81 | 0.02% | 45,009 |
| Feb 20, 2025 | 49.43 | 49.84 | 46.80 | 47.80 | 47.80 | -1.26% | 139,228 |
| Feb 19, 2025 | 46.87 | 48.41 | 46.61 | 48.41 | 48.41 | 4.00% | 15,214 |
| Feb 18, 2025 | 50.60 | 51.00 | 44.64 | 46.55 | 46.55 | -6.90% | 34,572 |
| Feb 14, 2025 | 50.00 | 50.19 | 48.63 | 50.00 | 50.00 | - | 21,792 |
| Feb 13, 2025 | 49.30 | 50.44 | 48.20 | 50.00 | 50.00 | 2.35% | 24,378 |
| Feb 12, 2025 | 49.04 | 50.13 | 48.78 | 48.85 | 48.85 | -0.63% | 23,281 |
| Feb 11, 2025 | 50.00 | 50.84 | 48.01 | 49.16 | 49.16 | -3.95% | 29,731 |
| Feb 10, 2025 | 50.90 | 51.97 | 48.62 | 51.18 | 51.18 | 5.81% | 46,039 |
| Feb 7, 2025 | 49.74 | 51.00 | 47.36 | 48.37 | 48.37 | 0.75% | 35,162 |
| Feb 6, 2025 | 52.68 | 53.49 | 48.01 | 48.01 | 48.01 | -6.52% | 40,237 |
| Feb 5, 2025 | 58.43 | 58.43 | 50.95 | 51.36 | 51.36 | -9.53% | 47,764 |
| Feb 4, 2025 | 63.00 | 67.11 | 55.31 | 56.77 | 56.77 | -4.73% | 84,071 |
| Feb 3, 2025 | 46.24 | 67.90 | 46.24 | 59.59 | 59.59 | 19.47% | 163,040 |
| Jan 31, 2025 | 65.50 | 68.84 | 47.49 | 49.88 | 49.88 | -18.74% | 156,269 |
| Jan 30, 2025 | 93.76 | 103.08 | 57.41 | 61.38 | 61.38 | -31.27% | 204,235 |
| Jan 29, 2025 | 79.06 | 117.40 | 75.49 | 89.30 | 89.30 | 11.40% | 216,859 |
| Jan 28, 2025 | 74.71 | 88.98 | 68.76 | 80.16 | 80.16 | 8.32% | 159,504 |
| Jan 27, 2025 | 55.21 | 78.86 | 52.43 | 74.00 | 74.00 | 20.82% | 215,049 |
| Jan 24, 2025 | 45.00 | 61.25 | 43.30 | 61.25 | 61.25 | 39.20% | 198,605 |
| Jan 23, 2025 | 40.89 | 44.97 | 39.47 | 44.00 | 44.00 | 7.32% | 84,391 |
| Jan 22, 2025 | 39.80 | 41.00 | 37.10 | 41.00 | 41.00 | 2.50% | 59,483 |
| Jan 21, 2025 | 40.00 | 42.50 | 37.50 | 40.00 | 40.00 | 3.87% | 77,531 |
| Jan 17, 2025 | 38.10 | 38.99 | 37.38 | 38.51 | 38.51 | 1.69% | 15,309 |