Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
24.68
-1.45 (-5.55%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 26.18 | 26.18 | 24.37 | 24.68 | 24.68 | -5.55% | 95,432 |
| Oct 20, 2025 | 25.99 | 27.02 | 25.10 | 26.13 | 26.13 | 5.11% | 77,087 |
| Oct 17, 2025 | 25.00 | 25.37 | 24.24 | 24.86 | 24.86 | -1.27% | 85,354 |
| Oct 16, 2025 | 26.87 | 27.50 | 24.93 | 25.18 | 25.18 | -8.34% | 163,697 |
| Oct 15, 2025 | 28.00 | 28.27 | 27.01 | 27.47 | 27.47 | -1.15% | 81,898 |
| Oct 14, 2025 | 28.00 | 28.48 | 26.58 | 27.79 | 27.79 | -2.97% | 91,589 |
| Oct 13, 2025 | 29.48 | 29.49 | 27.77 | 28.64 | 28.64 | 0.49% | 87,845 |
| Oct 10, 2025 | 29.26 | 32.21 | 28.02 | 28.50 | 28.50 | -3.94% | 156,857 |
| Oct 9, 2025 | 31.48 | 31.48 | 29.28 | 29.67 | 29.67 | -1.33% | 110,753 |
| Oct 8, 2025 | 30.61 | 30.61 | 29.11 | 30.07 | 30.07 | 1.21% | 72,939 |
| Oct 7, 2025 | 31.58 | 31.98 | 29.02 | 29.71 | 29.71 | -6.28% | 154,809 |
| Oct 6, 2025 | 31.07 | 32.02 | 29.80 | 31.70 | 31.70 | 5.46% | 102,529 |
| Oct 3, 2025 | 31.60 | 31.89 | 29.67 | 30.06 | 30.06 | -2.59% | 105,868 |
| Oct 2, 2025 | 28.57 | 31.84 | 28.57 | 30.86 | 30.86 | 9.01% | 139,567 |
| Oct 1, 2025 | 27.55 | 29.19 | 27.55 | 28.31 | 28.31 | 1.91% | 114,630 |
| Sep 30, 2025 | 28.56 | 29.17 | 27.61 | 27.78 | 27.78 | -4.04% | 68,164 |
| Sep 29, 2025 | 29.11 | 29.43 | 28.08 | 28.95 | 28.95 | 1.54% | 99,391 |
| Sep 26, 2025 | 29.00 | 29.46 | 28.37 | 28.51 | 28.51 | -1.35% | 57,394 |
| Sep 25, 2025 | 31.09 | 31.22 | 28.77 | 28.90 | 28.90 | -9.69% | 84,913 |
| Sep 24, 2025 | 29.00 | 32.92 | 28.51 | 32.00 | 32.00 | 12.08% | 279,852 |
| Sep 23, 2025 | 30.00 | 31.50 | 28.25 | 28.55 | 28.55 | -3.84% | 124,536 |
| Sep 22, 2025 | 28.61 | 29.88 | 27.41 | 29.69 | 29.69 | 1.75% | 111,302 |
| Sep 19, 2025 | 29.16 | 29.98 | 28.73 | 29.18 | 29.18 | -0.27% | 262,193 |
| Sep 18, 2025 | 28.33 | 29.66 | 28.03 | 29.26 | 29.26 | 3.61% | 115,992 |
| Sep 17, 2025 | 30.00 | 30.02 | 27.88 | 28.24 | 28.24 | -4.92% | 125,000 |
| Sep 16, 2025 | 28.09 | 30.29 | 27.38 | 29.70 | 29.70 | 6.53% | 95,721 |
| Sep 15, 2025 | 28.36 | 28.60 | 27.00 | 27.88 | 27.88 | -1.69% | 59,512 |
| Sep 12, 2025 | 28.40 | 28.78 | 27.07 | 28.36 | 28.36 | -1.73% | 96,359 |
| Sep 11, 2025 | 27.24 | 29.00 | 27.00 | 28.86 | 28.86 | 4.98% | 130,808 |
| Sep 10, 2025 | 27.08 | 27.72 | 26.48 | 27.49 | 27.49 | 2.77% | 108,129 |
| Sep 9, 2025 | 26.37 | 26.79 | 25.21 | 26.75 | 26.75 | 1.71% | 94,346 |
| Sep 8, 2025 | 24.38 | 26.33 | 23.53 | 26.30 | 26.30 | 9.45% | 122,709 |
| Sep 5, 2025 | 24.22 | 24.91 | 23.25 | 24.03 | 24.03 | -1.15% | 69,137 |
| Sep 4, 2025 | 24.48 | 25.33 | 24.10 | 24.31 | 24.31 | -0.08% | 99,605 |
| 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 |