Exodus Movement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	30.52	34.73	28.71	34.16	34.16	18.73%	190,298
Jun 23, 2025	30.20	30.75	28.00	28.77	28.77	-9.07%	153,710
Jun 20, 2025	31.56	33.94	30.51	31.64	31.64	4.98%	338,364
Jun 18, 2025	30.01	31.50	29.26	30.14	30.14	0.43%	60,706
Jun 17, 2025	32.31	32.38	29.01	30.01	30.01	-8.39%	101,749
Jun 16, 2025	32.00	33.18	31.19	32.76	32.76	4.43%	60,930
Jun 13, 2025	31.30	32.34	30.13	31.37	31.37	-0.79%	75,699
Jun 12, 2025	30.57	32.27	30.17	31.62	31.62	1.74%	69,140
Jun 11, 2025	34.33	34.50	30.60	31.08	31.08	-7.91%	271,154
Jun 10, 2025	28.73	33.86	28.73	33.75	33.75	16.34%	243,687
Jun 9, 2025	29.07	31.39	28.33	29.01	29.01	0.52%	165,209
Jun 6, 2025	26.42	29.20	26.34	28.86	28.86	10.45%	124,172
Jun 5, 2025	27.17	27.61	26.00	26.13	26.13	-2.97%	109,594
Jun 4, 2025	30.20	30.20	26.71	26.93	26.93	-9.78%	158,618
Jun 3, 2025	26.40	30.58	25.24	29.85	29.85	12.47%	255,141
Jun 2, 2025	28.11	28.70	25.67	26.54	26.54	-6.88%	128,727
May 30, 2025	28.04	30.81	27.67	28.50	28.50	-5.97%	486,700
May 29, 2025	27.01	30.74	25.56	30.31	30.31	16.85%	370,071
May 28, 2025	34.18	34.95	25.53	25.94	25.94	-25.35%	345,755
May 27, 2025	35.80	36.98	33.26	34.75	34.75	-0.71%	164,565
May 23, 2025	34.09	35.95	33.95	35.00	35.00	-1.07%	103,700
May 22, 2025	32.97	36.23	32.77	35.38	35.38	8.00%	148,377
May 21, 2025	34.34	36.39	31.60	32.76	32.76	-5.07%	225,822
May 20, 2025	34.75	35.40	33.39	34.51	34.51	1.77%	80,837
May 19, 2025	34.67	36.19	33.23	33.91	33.91	-4.21%	128,539
May 16, 2025	35.71	36.25	33.80	35.40	35.40	-1.01%	140,041
May 15, 2025	35.00	36.70	32.00	35.76	35.76	2.52%	130,573
May 14, 2025	42.00	42.00	33.27	34.88	34.88	-17.03%	348,081
May 13, 2025	48.50	48.70	37.40	42.04	42.04	-22.58%	226,148
May 12, 2025	50.81	56.00	50.81	54.30	54.30	8.32%	122,666
May 9, 2025	43.89	51.04	42.50	50.13	50.13	17.98%	175,347