Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
47.81
+0.01 (0.02%)
Feb 21, 2025, 4:00 PM EST - Market closed
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.29 | 48.95 | 45.20 | 47.81 | 47.81 | 0.02% | 44,973 |
| 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 |
| Jan 16, 2025 | 35.26 | 37.87 | 35.00 | 37.87 | 37.87 | 7.10% | 12,575 |
| Jan 15, 2025 | 34.93 | 36.00 | 32.71 | 35.36 | 35.36 | 6.92% | 21,960 |
| Jan 14, 2025 | 33.58 | 35.40 | 33.00 | 33.07 | 33.07 | -1.52% | 15,498 |
| Jan 13, 2025 | 37.48 | 37.48 | 32.75 | 33.58 | 33.58 | -11.09% | 29,422 |
| Jan 10, 2025 | 38.58 | 38.58 | 34.75 | 37.77 | 37.77 | -0.02% | 13,618 |
| Jan 8, 2025 | 38.83 | 42.20 | 33.00 | 37.78 | 37.78 | -3.89% | 31,773 |
| Jan 7, 2025 | 40.00 | 44.37 | 38.53 | 39.31 | 39.31 | -0.98% | 33,209 |
| Jan 6, 2025 | 35.00 | 40.00 | 35.00 | 39.70 | 39.70 | 21.37% | 69,498 |
| Jan 3, 2025 | 29.90 | 34.32 | 28.23 | 32.71 | 32.71 | 13.89% | 32,552 |
| Jan 2, 2025 | 30.79 | 33.50 | 26.69 | 28.72 | 28.72 | -6.39% | 26,253 |
| Dec 31, 2024 | 36.16 | 36.20 | 27.98 | 30.68 | 30.68 | -20.04% | 27,134 |
| Dec 30, 2024 | 39.25 | 42.00 | 35.25 | 38.37 | 38.37 | -5.44% | 21,082 |
| Dec 27, 2024 | 46.00 | 46.00 | 37.61 | 40.58 | 40.58 | -14.30% | 28,992 |
| Dec 26, 2024 | 52.00 | 62.28 | 44.00 | 47.35 | 47.35 | 9.61% | 53,780 |
| Dec 24, 2024 | 35.55 | 48.00 | 35.55 | 43.20 | 43.20 | 23.25% | 14,048 |
| Dec 23, 2024 | 39.51 | 41.25 | 35.05 | 35.05 | 35.05 | -14.51% | 11,198 |
| Dec 20, 2024 | 49.48 | 49.48 | 38.38 | 41.00 | 41.00 | -19.53% | 14,953 |
| Dec 19, 2024 | 55.00 | 56.57 | 47.01 | 50.95 | 50.95 | -4.05% | 13,322 |
| Dec 18, 2024 | 40.85 | 67.00 | 40.72 | 53.10 | 53.10 | 36.33% | 23,257 |
| Dec 17, 2024 | 36.50 | 39.20 | 36.50 | 38.95 | 38.95 | 6.19% | 5,172 |
| Dec 16, 2024 | 37.00 | 37.00 | 36.68 | 36.68 | 36.68 | -0.19% | 564 |
| Dec 13, 2024 | 33.00 | 36.75 | 32.25 | 36.75 | 36.75 | 10.53% | 5,912 |
| Dec 12, 2024 | 28.00 | 33.28 | 28.00 | 33.25 | 33.25 | 17.00% | 2,123 |
| Dec 11, 2024 | 29.50 | 29.50 | 25.02 | 28.42 | 28.42 | -9.72% | 2,316 |
| Dec 10, 2024 | 31.42 | 32.07 | 31.31 | 31.48 | 31.48 | 5.28% | 1,827 |
| Dec 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 179 |
| Dec 6, 2024 | 29.00 | 30.05 | 25.00 | 29.90 | 29.90 | 11.26% | 3,573 |
| Dec 5, 2024 | 22.84 | 29.00 | 22.84 | 26.88 | 26.88 | 17.67% | 6,651 |
| Dec 4, 2024 | 19.75 | 22.84 | 19.75 | 22.84 | 22.84 | 11.07% | 1,751 |
| Dec 3, 2024 | 20.99 | 20.99 | 20.56 | 20.56 | 20.56 | -3.35% | 388 |
| Dec 2, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.73% | 240 |
| Nov 29, 2024 | 21.00 | 21.65 | 21.00 | 21.65 | 21.65 | 3.10% | 1,046 |
| Nov 27, 2024 | 22.50 | 24.06 | 20.75 | 21.00 | 21.00 | -1.04% | 2,377 |
| Nov 26, 2024 | 22.15 | 22.15 | 21.22 | 21.22 | 21.22 | -1.30% | 4,771 |
| Nov 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.87% | 376 |
| Nov 22, 2024 | 21.51 | 21.94 | 21.51 | 21.69 | 21.69 | -16.55% | 1,145 |
| Nov 21, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 23.76% | 122 |
| Nov 20, 2024 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | -23.64% | 358 |
| Nov 19, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 161 |
| Nov 18, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 52 |
| Nov 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.08% | 112 |
| Nov 14, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - | 1 |
| Nov 13, 2024 | 27.50 | 27.63 | 27.42 | 27.52 | 27.52 | 7.09% | 4,390 |
| Nov 12, 2024 | 25.51 | 26.00 | 25.51 | 25.70 | 25.70 | 2.80% | 1,720 |
| Nov 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 15.34% | 136 |
| Nov 8, 2024 | 19.50 | 22.00 | 19.50 | 21.68 | 21.68 | 12.53% | 6,673 |
| Nov 7, 2024 | 19.50 | 19.50 | 19.26 | 19.26 | 19.26 | 1.37% | 200 |
| Nov 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% | 251 |
| Nov 5, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | - |
| Nov 4, 2024 | 14.78 | 19.99 | 14.78 | 18.99 | 18.99 | -0.05% | 448 |
| Nov 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.24% | 311 |
| Oct 31, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 80 |
| Oct 30, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Oct 29, 2024 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | -0.98% | 540 |
| Oct 28, 2024 | 20.30 | 20.30 | 19.78 | 20.25 | 20.25 | -3.57% | 1,325 |
| Oct 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 84 |
| Oct 24, 2024 | 20.99 | 21.13 | 19.18 | 21.00 | 21.00 | 0.05% | 940 |
| Oct 23, 2024 | 22.00 | 22.00 | 20.99 | 20.99 | 20.99 | -4.59% | 808 |
| Oct 22, 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 21.55% | 600 |
| Oct 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 53 |
| Oct 18, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 82 |
| Oct 17, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 126 |
| Oct 16, 2024 | 16.00 | 18.10 | 16.00 | 18.10 | 18.10 | 16.77% | 1,423 |
| Oct 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% | 226 |
| Oct 14, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 4.20% | 151 |
| Oct 11, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 60 |
| Oct 10, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 46 |
| Oct 9, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 5 |
| Oct 8, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 24 |
| Oct 7, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.89% | 105 |
| Oct 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.56% | 320 |
| Oct 3, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Oct 2, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.19% | 150 |
| Oct 1, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 39 |
| Sep 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1 |