Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
5.03
-0.03 (-0.59%)
At close: Jul 10, 2026, 4:00 PM EDT
4.980
-0.050 (-0.99%)
After-hours: Jul 10, 2026, 8:00 PM EDT
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.11 | 5.27 | 4.78 | 5.03 | 5.03 | -0.59% | 29,660 |
| Jul 9, 2026 | 5.13 | 5.13 | 4.75 | 5.06 | 5.06 | -0.78% | 38,452 |
| Jul 8, 2026 | 4.65 | 5.12 | 4.65 | 5.10 | 5.10 | 6.47% | 36,178 |
| Jul 7, 2026 | 5.06 | 5.21 | 4.68 | 4.79 | 4.79 | -5.15% | 77,264 |
| Jul 6, 2026 | 4.85 | 5.23 | 4.79 | 5.05 | 5.05 | - | 70,634 |
| Jul 2, 2026 | 5.61 | 5.61 | 4.74 | 5.05 | 5.05 | -2.88% | 133,507 |
| Jul 1, 2026 | 5.26 | 5.87 | 5.18 | 5.20 | 5.20 | 0.58% | 123,302 |
| Jun 30, 2026 | 5.21 | 5.40 | 5.17 | 5.17 | 5.17 | -1.71% | 30,042 |
| Jun 29, 2026 | 5.52 | 5.64 | 5.23 | 5.26 | 5.26 | -2.77% | 43,055 |
| Jun 26, 2026 | 5.25 | 5.63 | 5.21 | 5.41 | 5.41 | 1.69% | 35,549 |
| Jun 25, 2026 | 5.66 | 5.74 | 5.22 | 5.32 | 5.32 | -4.66% | 45,690 |
| Jun 24, 2026 | 6.09 | 6.19 | 5.57 | 5.58 | 5.58 | -9.56% | 51,084 |
| Jun 23, 2026 | 6.00 | 6.32 | 5.95 | 6.17 | 6.17 | 0.65% | 62,781 |
| Jun 22, 2026 | 6.11 | 6.20 | 5.78 | 6.13 | 6.13 | 2.51% | 91,344 |
| Jun 18, 2026 | 6.61 | 6.67 | 5.90 | 5.98 | 5.98 | -7.86% | 138,939 |
| Jun 17, 2026 | 7.17 | 7.20 | 6.48 | 6.49 | 6.49 | -7.81% | 49,139 |
| Jun 16, 2026 | 6.60 | 7.22 | 6.60 | 7.04 | 7.04 | 6.67% | 63,476 |
| Jun 15, 2026 | 6.35 | 6.69 | 6.25 | 6.60 | 6.60 | 9.27% | 60,862 |
| Jun 12, 2026 | 6.20 | 6.44 | 6.03 | 6.04 | 6.04 | -2.58% | 50,192 |
| Jun 11, 2026 | 6.15 | 6.24 | 5.85 | 6.20 | 6.20 | 0.65% | 60,498 |
| Jun 10, 2026 | 5.99 | 6.34 | 5.84 | 6.16 | 6.16 | 2.16% | 89,502 |
| Jun 9, 2026 | 6.32 | 6.53 | 5.74 | 6.03 | 6.03 | -5.34% | 103,716 |
| Jun 8, 2026 | 6.29 | 6.54 | 6.23 | 6.37 | 6.37 | 2.58% | 121,382 |
| Jun 5, 2026 | 6.51 | 6.77 | 6.01 | 6.21 | 6.21 | -7.17% | 107,530 |
| Jun 4, 2026 | 6.73 | 6.90 | 6.44 | 6.69 | 6.69 | 0.15% | 71,872 |
| Jun 3, 2026 | 6.84 | 7.05 | 6.58 | 6.68 | 6.68 | -6.05% | 103,588 |
| Jun 2, 2026 | 6.58 | 7.12 | 6.58 | 7.11 | 7.11 | 6.28% | 52,987 |
| Jun 1, 2026 | 6.74 | 7.32 | 6.50 | 6.69 | 6.69 | -6.04% | 86,077 |
| May 29, 2026 | 6.96 | 7.13 | 6.80 | 7.12 | 7.12 | 3.04% | 37,356 |
| May 28, 2026 | 6.57 | 7.21 | 6.50 | 6.91 | 6.91 | 1.62% | 62,479 |
| May 27, 2026 | 6.60 | 6.88 | 6.37 | 6.80 | 6.80 | 3.03% | 66,043 |
| May 26, 2026 | 7.35 | 7.35 | 6.56 | 6.60 | 6.60 | -9.59% | 78,365 |
| May 22, 2026 | 7.42 | 7.64 | 7.16 | 7.30 | 7.30 | -2.01% | 33,615 |
| May 21, 2026 | 7.26 | 7.71 | 7.26 | 7.45 | 7.45 | 0.27% | 75,781 |
| May 20, 2026 | 7.20 | 7.78 | 7.02 | 7.43 | 7.43 | 4.94% | 75,166 |
| May 19, 2026 | 7.01 | 7.17 | 6.85 | 7.08 | 7.08 | -1.94% | 46,593 |
| May 18, 2026 | 6.68 | 7.25 | 6.47 | 7.22 | 7.22 | 12.29% | 52,819 |
| May 15, 2026 | 6.85 | 6.99 | 6.41 | 6.43 | 6.43 | -9.94% | 90,713 |
| May 14, 2026 | 6.98 | 7.20 | 6.85 | 7.14 | 7.14 | 3.48% | 47,995 |
| May 13, 2026 | 7.45 | 7.45 | 6.90 | 6.90 | 6.90 | -1.00% | 68,118 |
| May 12, 2026 | 6.95 | 7.71 | 6.94 | 6.97 | 6.97 | -9.60% | 68,687 |
| May 11, 2026 | 7.50 | 8.18 | 7.36 | 7.71 | 7.71 | -5.75% | 114,955 |
| May 8, 2026 | 8.00 | 8.31 | 6.89 | 8.18 | 8.18 | 7.92% | 241,961 |
| May 7, 2026 | 8.18 | 8.18 | 7.58 | 7.58 | 7.58 | -7.33% | 35,779 |
| May 6, 2026 | 8.50 | 8.80 | 8.04 | 8.18 | 8.18 | -3.76% | 32,529 |
| May 5, 2026 | 8.20 | 8.61 | 7.95 | 8.50 | 8.50 | 7.32% | 96,461 |
| May 4, 2026 | 8.00 | 8.70 | 7.78 | 7.92 | 7.92 | -1.00% | 67,771 |
| May 1, 2026 | 7.49 | 8.00 | 7.30 | 8.00 | 8.00 | 5.40% | 48,196 |
| Apr 30, 2026 | 7.05 | 7.67 | 6.88 | 7.59 | 7.59 | 7.36% | 33,173 |
| Apr 29, 2026 | 7.44 | 7.76 | 6.65 | 7.07 | 7.07 | -3.94% | 34,084 |