Exodus Movement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2025	40.75	43.41	40.00	42.49	42.49	6.20%	29,848
May 7, 2025	38.80	41.37	38.73	40.01	40.01	1.34%	34,035
May 6, 2025	40.00	42.80	38.49	39.48	39.48	-4.36%	46,746
May 5, 2025	45.12	45.12	40.23	41.28	41.28	-7.84%	49,599
May 2, 2025	42.42	46.53	41.14	44.79	44.79	10.92%	89,215
May 1, 2025	39.65	41.75	38.00	40.38	40.38	3.43%	32,625
Apr 30, 2025	40.20	40.20	36.74	39.04	39.04	-4.71%	42,286
Apr 29, 2025	42.88	42.88	40.41	40.97	40.97	-2.87%	33,621
Apr 28, 2025	45.88	45.88	40.99	42.18	42.18	-7.30%	31,287
Apr 25, 2025	45.25	46.78	43.16	45.50	45.50	0.64%	53,303
Apr 24, 2025	44.14	46.49	44.03	45.21	45.21	2.54%	49,176
Apr 23, 2025	41.00	44.27	39.74	44.09	44.09	12.50%	64,133
Apr 22, 2025	37.08	39.19	37.08	39.19	39.19	7.11%	31,710
Apr 21, 2025	36.72	37.46	34.26	36.59	36.59	0.03%	46,020
Apr 17, 2025	37.57	38.35	36.58	36.58	36.58	-1.64%	33,955
Apr 16, 2025	38.40	38.40	36.60	37.19	37.19	-2.16%	25,081