Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
5.98
-0.51 (-7.86%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.61 | 6.67 | 5.90 | 5.98 | 5.98 | -7.86% | 138,089 |
| Jun 17, 2026 | 7.17 | 7.20 | 6.48 | 6.49 | 6.49 | -7.81% | 48,921 |
| Jun 16, 2026 | 6.60 | 7.22 | 6.60 | 7.04 | 7.04 | 6.67% | 63,061 |
| Jun 15, 2026 | 6.35 | 6.69 | 6.25 | 6.60 | 6.60 | 9.27% | 60,238 |
| Jun 12, 2026 | 6.20 | 6.44 | 6.03 | 6.04 | 6.04 | -2.58% | 50,042 |
| 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% | 89,501 |
| Jun 9, 2026 | 6.32 | 6.53 | 5.74 | 6.03 | 6.03 | -5.34% | 103,117 |
| Jun 8, 2026 | 6.29 | 6.54 | 6.23 | 6.37 | 6.37 | 2.58% | 121,333 |
| Jun 5, 2026 | 6.51 | 6.77 | 6.01 | 6.21 | 6.21 | -7.17% | 107,520 |
| Jun 4, 2026 | 6.73 | 6.90 | 6.44 | 6.69 | 6.69 | 0.15% | 71,822 |
| 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% | 52,895 |
| Jun 1, 2026 | 6.74 | 7.32 | 6.50 | 6.69 | 6.69 | -6.04% | 85,830 |
| May 29, 2026 | 6.96 | 7.13 | 6.80 | 7.12 | 7.12 | 3.04% | 37,252 |
| May 28, 2026 | 6.57 | 7.21 | 6.50 | 6.91 | 6.91 | 1.62% | 61,518 |
| May 27, 2026 | 6.60 | 6.88 | 6.37 | 6.80 | 6.80 | 3.03% | 65,443 |
| May 26, 2026 | 7.35 | 7.35 | 6.56 | 6.60 | 6.60 | -9.59% | 77,652 |
| May 22, 2026 | 7.42 | 7.64 | 7.16 | 7.30 | 7.30 | -2.01% | 33,535 |
| May 21, 2026 | 7.26 | 7.71 | 7.26 | 7.45 | 7.45 | 0.27% | 74,771 |
| May 20, 2026 | 7.20 | 7.78 | 7.02 | 7.43 | 7.43 | 4.94% | 75,145 |
| May 19, 2026 | 7.01 | 7.17 | 6.85 | 7.08 | 7.08 | -1.94% | 46,592 |
| May 18, 2026 | 6.68 | 7.25 | 6.47 | 7.22 | 7.22 | 12.29% | 52,494 |
| 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 |
| Apr 28, 2026 | 7.70 | 8.07 | 7.35 | 7.36 | 7.36 | -6.84% | 29,133 |
| Apr 27, 2026 | 8.14 | 8.30 | 7.90 | 7.90 | 7.90 | -3.66% | 25,689 |
| Apr 24, 2026 | 8.17 | 8.37 | 7.95 | 8.20 | 8.20 | 2.50% | 33,801 |
| Apr 23, 2026 | 8.55 | 9.03 | 8.00 | 8.00 | 8.00 | -8.36% | 58,666 |
| Apr 22, 2026 | 8.05 | 9.07 | 8.00 | 8.73 | 8.73 | 11.92% | 61,883 |
| Apr 21, 2026 | 7.94 | 8.31 | 7.60 | 7.80 | 7.80 | -1.89% | 60,378 |
| Apr 20, 2026 | 7.65 | 8.19 | 7.64 | 7.95 | 7.95 | -0.38% | 68,070 |
| Apr 17, 2026 | 7.35 | 8.02 | 7.35 | 7.98 | 7.98 | 9.62% | 88,155 |
| Apr 16, 2026 | 7.58 | 7.64 | 7.06 | 7.28 | 7.28 | -4.46% | 40,958 |
| Apr 15, 2026 | 7.18 | 7.78 | 6.96 | 7.62 | 7.62 | 5.69% | 97,404 |
| Apr 14, 2026 | 7.07 | 7.80 | 7.04 | 7.21 | 7.21 | 4.95% | 72,903 |
| Apr 13, 2026 | 6.30 | 6.87 | 6.22 | 6.87 | 6.87 | 7.34% | 52,135 |
| Apr 10, 2026 | 6.30 | 6.79 | 6.03 | 6.40 | 6.40 | 2.73% | 48,699 |
| Apr 9, 2026 | 6.70 | 7.02 | 6.22 | 6.23 | 6.23 | -7.01% | 46,121 |