Exodus Movement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	24.48	25.33	24.24	24.66	-	1.36%	31,779
Sep 3, 2025	24.95	25.65	24.33	24.33	24.33	-1.86%	65,521
Sep 2, 2025	24.75	25.70	24.01	24.79	24.79	-1.70%	91,221
Aug 29, 2025	26.09	26.40	24.69	25.22	25.22	-3.59%	156,792
Aug 28, 2025	27.25	27.64	26.00	26.16	26.16	-4.00%	113,174
Aug 27, 2025	26.52	27.65	26.52	27.25	27.25	1.00%	114,086
Aug 26, 2025	26.36	27.27	26.32	26.98	26.98	2.74%	51,016
Aug 25, 2025	27.82	27.82	26.26	26.26	26.26	-3.92%	66,613
Aug 22, 2025	25.33	28.10	25.33	27.33	27.33	4.51%	124,563
Aug 21, 2025	25.32	26.31	25.32	26.15	26.15	2.75%	43,077
Aug 20, 2025	26.42	27.00	25.01	25.45	25.45	-6.09%	187,859
Aug 19, 2025	26.61	27.49	26.50	27.10	27.10	1.96%	80,026
Aug 18, 2025	28.85	28.97	26.50	26.58	26.58	-7.77%	160,349
Aug 15, 2025	28.95	29.37	27.60	28.82	28.82	7.34%	155,571
Aug 14, 2025	27.50	28.18	26.51	26.85	26.85	-1.79%	113,249
Aug 13, 2025	28.33	28.90	26.85	27.34	27.34	-1.87%	189,874
Aug 12, 2025	29.96	30.54	25.78	27.86	27.86	-7.50%	281,411
Aug 11, 2025	31.83	32.68	30.12	30.12	30.12	-5.58%	145,540
Aug 8, 2025	31.62	33.33	29.50	31.90	31.90	1.79%	153,023
Aug 7, 2025	29.24	31.54	29.24	31.34	31.34	6.74%	86,992
Aug 6, 2025	29.13	29.60	28.34	29.36	29.36	1.59%	55,629
Aug 5, 2025	29.81	30.33	28.90	28.90	28.90	-2.27%	85,115
Aug 4, 2025	31.00	31.00	28.50	29.57	29.57	4.19%	83,993
Aug 1, 2025	29.09	30.23	27.56	28.38	28.38	-7.98%	133,933
Jul 31, 2025	29.23	31.68	29.00	30.84	30.84	6.05%	125,677
Jul 30, 2025	32.00	32.25	29.00	29.08	29.08	-8.06%	287,546
Jul 29, 2025	33.22	33.54	31.00	31.63	31.63	-4.76%	63,693
Jul 28, 2025	33.17	34.06	32.82	33.21	33.21	0.58%	62,025
Jul 25, 2025	33.98	33.98	32.50	33.02	33.02	-1.76%	77,021
Jul 24, 2025	34.00	34.22	32.04	33.61	33.61	-1.75%	74,685
Jul 23, 2025	34.82	35.69	33.63	34.21	34.21	-1.50%	132,352
Jul 22, 2025	33.01	34.86	31.24	34.73	34.73	3.33%	144,717
Jul 21, 2025	38.75	39.93	32.49	33.61	33.61	-11.78%	255,961
Jul 18, 2025	36.06	38.65	36.06	38.10	38.10	4.96%	170,866
Jul 17, 2025	39.93	39.93	35.75	36.30	36.30	-4.92%	200,230
Jul 16, 2025	31.22	38.50	31.22	38.18	38.18	21.86%	235,306
Jul 15, 2025	33.52	33.93	30.85	31.33	31.33	-7.03%	133,306
Jul 14, 2025	33.52	34.20	32.30	33.70	33.70	2.12%	137,859
Jul 11, 2025	32.39	34.20	31.38	33.00	33.00	3.81%	328,143
Jul 10, 2025	31.85	33.26	31.02	31.79	31.79	-1.88%	67,182
Jul 9, 2025	32.15	32.41	31.45	32.40	32.40	0.87%	102,441
Jul 8, 2025	30.26	32.40	30.13	32.12	32.12	7.32%	93,605
Jul 7, 2025	32.06	32.22	29.90	29.93	29.93	-8.75%	86,998
Jul 3, 2025	29.35	33.19	29.20	32.80	32.80	11.41%	147,662
Jul 2, 2025	28.99	29.44	28.30	29.44	29.44	1.52%	164,397
Jul 1, 2025	28.69	29.25	28.07	29.00	29.00	0.59%	83,267
Jun 30, 2025	29.85	30.25	28.60	28.83	28.83	-3.42%	123,891
Jun 27, 2025	29.95	30.30	29.13	29.85	29.85	0.10%	69,216
Jun 26, 2025	30.75	30.75	29.34	29.82	29.82	-4.30%	103,876
Jun 25, 2025	33.96	34.00	30.51	31.16	31.16	-8.78%	163,274