Exodus Movement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.70	11.79	10.70	10.93	10.93	0.92%	61,312
Mar 9, 2026	10.60	11.50	10.42	10.83	10.83	-0.64%	34,842
Mar 6, 2026	10.61	11.36	10.53	10.90	10.90	-2.50%	57,542
Mar 5, 2026	11.19	11.81	10.64	11.18	11.18	-8.06%	55,064
Mar 4, 2026	10.98	12.30	10.98	12.16	12.16	12.28%	95,530
Mar 3, 2026	9.92	11.37	9.90	10.83	10.83	3.44%	37,100
Mar 2, 2026	9.73	10.87	9.73	10.47	10.47	2.65%	41,638
Feb 27, 2026	10.07	10.51	9.94	10.20	10.20	-2.39%	33,227
Feb 26, 2026	10.59	11.07	10.08	10.45	10.45	-1.69%	45,853
Feb 25, 2026	9.99	10.86	9.91	10.63	10.63	8.91%	57,708
Feb 24, 2026	9.48	10.29	9.48	9.76	9.76	2.20%	38,205
Feb 23, 2026	9.73	10.00	9.47	9.55	9.55	-3.14%	53,623
Feb 20, 2026	10.05	10.63	9.86	9.86	9.86	-5.37%	91,139
Feb 19, 2026	9.76	10.59	9.64	10.42	10.42	5.47%	52,365
Feb 18, 2026	10.00	10.48	9.61	9.88	9.88	-2.08%	85,249
Feb 17, 2026	11.15	11.20	9.86	10.09	10.09	-10.47%	93,203
Feb 13, 2026	10.33	11.40	10.14	11.27	11.27	10.60%	109,964
Feb 12, 2026	10.16	10.40	9.89	10.19	10.19	1.09%	51,252
Feb 11, 2026	10.96	11.32	9.90	10.08	10.08	-7.18%	72,708
Feb 10, 2026	10.48	11.61	10.48	10.86	10.86	1.12%	75,319
Feb 9, 2026	10.72	11.23	10.57	10.74	10.74	1.70%	83,971
Feb 6, 2026	9.42	10.99	9.11	10.56	10.56	12.10%	147,181
Feb 5, 2026	10.29	10.59	9.35	9.42	9.42	-11.96%	143,946
Feb 4, 2026	10.76	10.82	9.92	10.70	10.70	2.20%	132,442
Feb 3, 2026	11.50	11.65	10.33	10.47	10.47	-6.35%	194,458
Feb 2, 2026	12.89	13.10	11.10	11.18	11.18	-14.59%	164,749
Jan 30, 2026	13.62	14.28	13.07	13.09	13.09	-6.37%	148,482
Jan 29, 2026	14.16	14.25	13.44	13.98	13.98	-2.44%	105,354
Jan 28, 2026	15.47	15.53	14.25	14.33	14.33	-7.43%	128,879
Jan 27, 2026	14.81	15.65	14.49	15.48	15.48	5.16%	69,816
Jan 26, 2026	14.90	15.46	14.55	14.72	14.72	-1.80%	101,038
Jan 23, 2026	15.62	16.00	14.80	14.99	14.99	-4.83%	88,020
Jan 22, 2026	15.85	16.29	15.47	15.75	15.75	0.13%	56,674
Jan 21, 2026	16.60	17.08	15.15	15.73	15.73	-4.55%	107,025
Jan 20, 2026	16.30	17.00	15.35	16.48	16.48	-0.72%	185,192
Jan 16, 2026	16.38	17.70	16.35	16.60	16.60	1.72%	73,587
Jan 15, 2026	18.52	18.93	16.21	16.32	16.32	-11.30%	150,076
Jan 14, 2026	18.03	19.96	17.59	18.40	18.40	1.66%	168,518
Jan 13, 2026	18.25	18.28	17.31	18.10	18.10	-0.82%	109,921
Jan 12, 2026	16.18	18.87	16.18	18.25	18.25	11.69%	139,679
Jan 9, 2026	16.21	16.59	15.37	16.34	16.34	1.68%	93,704
Jan 8, 2026	16.50	16.50	15.15	16.07	16.07	-0.99%	75,958
Jan 7, 2026	15.83	16.63	15.72	16.23	16.23	1.95%	77,531
Jan 6, 2026	15.33	15.99	15.33	15.92	15.92	1.60%	103,861
Jan 5, 2026	15.61	16.22	15.32	15.67	15.67	3.09%	109,567
Jan 2, 2026	15.04	15.58	14.63	15.20	15.20	2.77%	82,046
Dec 31, 2025	14.81	15.40	14.70	14.79	14.79	0.07%	90,908
Dec 30, 2025	14.90	15.62	14.65	14.78	14.78	-1.14%	149,609
Dec 29, 2025	14.71	15.34	14.71	14.95	14.95	-0.86%	78,086
Dec 26, 2025	15.10	15.33	14.60	15.08	15.08	-0.66%	91,413