Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
44.09
+4.90 (12.50%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Exodus Movement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202541.0044.2739.7444.0944.0912.50%64,133
Apr 22, 202537.0839.1937.0839.1939.197.11%31,710
Apr 21, 202536.7237.4634.2636.5936.590.03%46,020
Apr 17, 202537.5738.3536.5836.5836.58-1.64%33,955
Apr 16, 202538.4038.4036.6037.1937.19-2.16%25,081
Apr 15, 202540.5541.2537.7638.0138.01-3.60%37,632
Apr 14, 202543.8044.0039.4139.4339.43-10.55%34,869
Apr 11, 202542.1744.0839.7044.0844.087.33%47,922
Apr 10, 202542.4744.0739.7141.0741.07-4.80%39,851
Apr 9, 202540.3643.5735.0143.1443.147.47%71,997
Apr 8, 202542.2044.7639.0040.1440.14-4.06%50,720
Apr 7, 202541.6943.9938.8141.8441.84-6.25%56,461
Apr 4, 202541.0746.7340.0044.6344.634.69%58,266
Apr 3, 202545.0047.3341.4442.6342.63-9.93%46,750
Apr 2, 202547.2250.4645.9947.3347.333.73%30,334
Apr 1, 202545.1946.6943.7445.6345.63-0.24%21,358
Mar 31, 202545.3647.5043.7445.7445.74-4.39%31,798
Mar 28, 202549.6349.6345.4747.8447.84-8.49%48,726
Mar 27, 202549.6453.6546.3952.2852.284.56%62,081
Mar 26, 202556.8856.8848.0150.0050.00-10.78%60,821
Mar 25, 202551.2057.0049.7556.0456.046.46%150,682
Mar 24, 202549.5152.7648.0052.6452.646.30%133,951
Mar 21, 202548.0550.0039.0049.5249.522.08%429,773
Mar 20, 202540.7051.9939.5748.5148.5119.04%196,425
Mar 19, 202530.7344.7430.7340.7540.7534.67%182,631
Mar 18, 202531.9932.6530.2230.2630.26-6.46%48,079
Mar 17, 202527.7233.0027.7232.3532.3515.33%70,505
Mar 14, 202526.0029.5125.4828.0528.057.55%94,828
Mar 13, 202526.7626.7824.4626.0826.08-4.92%98,880
Mar 12, 202526.0327.5924.1527.4327.4311.96%120,708
Mar 11, 202526.8927.5723.2224.5024.50-0.41%126,885
Mar 10, 202529.6329.6322.0824.6024.60-16.33%168,920
Mar 7, 202528.8532.9528.0029.4029.400.34%70,586
Mar 6, 202530.1030.1224.9629.3029.301.00%159,148
Mar 5, 202540.0041.0028.0529.0129.01-31.71%186,166
Mar 4, 202538.0348.3031.1942.4842.483.69%89,776
Mar 3, 202544.7445.5040.0940.9740.97-2.91%53,442
Feb 28, 202541.0043.9339.0042.2042.20-44,490
Feb 27, 202546.4546.4542.2042.2042.20-5.13%38,482
Feb 26, 202542.0047.1040.8044.4844.4811.59%55,492
Feb 25, 202540.8843.0037.1039.8639.86-3.16%26,621
Feb 24, 202548.2448.2440.4741.1641.16-13.91%27,275
Feb 21, 202548.2948.9545.2047.8147.810.02%45,009
Feb 20, 202549.4349.8446.8047.8047.80-1.26%139,228
Feb 19, 202546.8748.4146.6148.4148.414.00%15,214
Feb 18, 202550.6051.0044.6446.5546.55-6.90%34,572
Feb 14, 202550.0050.1948.6350.0050.00-21,792
Feb 13, 202549.3050.4448.2050.0050.002.35%24,378
Feb 12, 202549.0450.1348.7848.8548.85-0.63%23,281
Feb 11, 202550.0050.8448.0149.1649.16-3.95%29,731