Skip to main content
Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
41.00
-9.95 (-19.53%)
Dec 20, 2024, 3:56 PM EST - Market closed

Exodus Movement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.4849.4838.3841.0041.00-19.53%14,944
Dec 19, 202455.0056.5747.0150.9550.95-4.05%13,322
Dec 18, 202440.8567.0040.7253.1053.1036.33%23,257
Dec 17, 202436.5039.2036.5038.9538.956.19%5,200
Dec 16, 202437.0037.0036.6836.6836.68-0.19%600
Dec 13, 202433.0036.7532.2536.7536.7510.53%5,912
Dec 12, 202428.0033.2828.0033.2533.2517.00%2,123
Dec 11, 202429.5029.5025.0228.4228.42-9.72%2,316
Dec 10, 202431.4232.0731.3131.4831.485.28%1,827
Dec 9, 202429.9029.9029.9029.9029.90-19
Dec 6, 202429.0030.0525.0029.9029.9011.24%3,600
Dec 5, 202422.8429.0022.8426.8826.8817.69%6,700
Dec 4, 202419.7522.8419.7522.8422.8411.09%1,800
Dec 3, 202420.9920.9920.5620.5620.56-3.38%400
Dec 2, 202421.2821.2821.2821.2821.28-1.71%329
Nov 29, 202421.0021.6521.0021.6521.653.10%1,046
Nov 27, 202422.5024.0620.7521.0021.00-1.04%2,400
Nov 26, 202422.1522.1521.2221.2221.22-1.30%4,800
Nov 25, 202421.5021.5021.5021.5021.50-0.88%400
Nov 22, 202421.5121.9421.5121.6921.69-16.54%1,145
Nov 21, 202425.9925.9925.9925.9925.9923.76%122
Nov 20, 202420.9921.0020.9921.0021.00-23.64%400
Nov 19, 202427.5027.5027.5027.5027.50-39
Nov 18, 202427.5027.5027.5027.5027.50-5
Nov 15, 202427.5027.5027.5027.5027.50-0.07%112
Nov 14, 202427.5227.5227.5227.5227.52--
Nov 13, 202427.5027.6327.4227.5227.527.08%4,400
Nov 12, 202425.5126.0025.5125.7025.702.80%1,720
Nov 11, 202425.0025.0025.0025.0025.0015.31%136
Nov 8, 202419.5022.0019.5021.6821.6812.56%6,700
Nov 7, 202419.5019.5019.2619.2619.261.37%200
Nov 6, 202419.0019.0019.0019.0019.000.05%300
Nov 5, 202418.9918.9918.9918.9918.99--
Nov 4, 202414.7819.9914.7818.9918.99-0.05%448
Nov 1, 202419.0019.0019.0019.0019.00-5.24%311
Oct 31, 202420.0520.0520.0520.0520.05-80
Oct 30, 202420.0520.0520.0520.0520.05-140
Oct 29, 202420.2520.2520.0520.0520.05-0.99%540
Oct 28, 202420.3020.3019.7820.2520.25-3.57%1,325
Oct 25, 202421.0021.0021.0021.0021.00-400
Oct 24, 202420.9921.1319.1821.0021.000.05%940
Oct 23, 202422.0022.0020.9920.9920.99-4.59%808
Oct 22, 202421.9922.0021.9922.0022.0021.55%600
Oct 21, 202418.1018.1018.1018.1018.10-1
Oct 18, 202418.1018.1018.1018.1018.10-100
Oct 17, 202418.1018.1018.1018.1018.10-30
Oct 16, 202416.0018.1016.0018.1018.1016.77%1,423
Oct 15, 202415.5015.5015.5015.5015.500.06%226
Oct 14, 202415.4915.4915.4915.4915.494.17%200
Oct 11, 202414.8714.8714.8714.8714.87-46
Oct 10, 202414.8714.8714.8714.8714.87-46
Oct 9, 202414.8714.8714.8714.8714.87-22
Oct 8, 202414.8714.8714.8714.8714.87-22
Oct 7, 202414.8714.8714.8714.8714.87-0.87%105
Oct 4, 202415.0015.0015.0015.0015.001.56%320
Oct 3, 202414.7714.7714.7714.7714.77-1
Oct 2, 202414.7714.7714.7714.7714.77-2.19%200
Oct 1, 202415.1015.1015.1015.1015.10-100
Sep 30, 202415.1015.1015.1015.1015.10--
Sep 27, 202415.1015.1015.1015.1015.10-1
Sep 26, 202415.1015.1015.1015.1015.10--
Sep 25, 202415.1015.1015.1015.1015.10--
Sep 24, 202415.1015.1015.1015.1015.10--
Sep 23, 202415.1015.1015.1015.1015.10--
Sep 20, 202415.1015.1015.1015.1015.104.14%1,000
Sep 19, 202414.5014.5014.5014.5014.50-200
Sep 18, 202414.5014.5014.5014.5014.50--
Sep 17, 202414.5014.5014.5014.5014.50-294
Sep 16, 202414.5014.5014.5014.5014.50-100
Sep 13, 202414.5014.5014.5014.5014.501.97%230
Sep 12, 202414.2214.2214.2214.2214.22--
Sep 11, 202414.2314.2314.2214.2214.22-5.83%334
Sep 10, 202415.1015.1015.1015.1015.10-500
Sep 9, 202414.2215.1014.2215.1015.104.14%600
Sep 6, 202414.5014.5014.5014.5014.50-39
Sep 5, 202414.5014.5014.5014.5014.50-2.03%139
Sep 4, 202414.8014.8014.8014.8014.80-8
Sep 3, 202414.8014.8014.8014.8014.80-8
Aug 30, 202414.8014.8014.8014.8014.805.71%211
Aug 29, 202414.0014.0014.0014.0014.00-80
Aug 28, 202414.0014.0014.0014.0014.00-80
Aug 27, 202414.0014.0014.0014.0014.00-7
Aug 26, 202414.0014.0014.0014.0014.00-110
Aug 23, 202416.3816.3814.0014.0014.0011.91%1,300
Aug 22, 202412.5112.5112.5112.5112.514.08%824
Aug 21, 202412.0212.0212.0212.0212.02-110
Aug 20, 202412.0212.0212.0212.0212.02-20.82%300
Aug 19, 202415.1815.1815.1815.1815.18-0.20%400
Aug 16, 202415.1815.2115.1815.2115.21-3.43%405
Aug 15, 202415.7515.7515.7515.7515.75-5.12%110
Aug 14, 202416.6016.6016.6016.6016.60-133
Aug 13, 202416.6016.6016.6016.6016.608.85%200
Aug 12, 202415.6515.6515.2515.2515.25-4.69%740
Aug 9, 202416.0016.0016.0016.0016.00--
Aug 8, 202416.0016.0016.0016.0016.00--
Aug 7, 202416.0016.0016.0016.0016.00--
Aug 6, 202416.0016.0016.0016.0016.00--
Aug 5, 202416.0016.0016.0016.0016.00-4.19%500
Aug 2, 202416.7016.7016.7016.7016.70--
Aug 1, 202414.5716.7014.5016.7016.7014.62%723