Exodus Movement, Inc. (EXOD)
NYSEAMERICAN: EXOD · Real-Time Price · USD
7.27
+0.94 (14.85%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Exodus Movement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.49 | 7.61 | 6.16 | 7.27 | 7.27 | 14.85% | 116,858 |
| Aug 18, 2026 | 6.41 | 6.92 | 6.21 | 6.33 | 6.33 | -4.09% | 39,912 |
| Aug 17, 2026 | 7.74 | 7.77 | 6.42 | 6.60 | 6.60 | -15.06% | 145,646 |
| Aug 14, 2026 | 6.10 | 7.90 | 6.10 | 7.77 | 7.77 | 26.34% | 180,834 |
| Aug 13, 2026 | 5.14 | 6.78 | 5.14 | 6.15 | 6.15 | 19.42% | 272,103 |
| Aug 12, 2026 | 4.97 | 5.46 | 4.78 | 5.15 | 5.15 | 3.21% | 54,911 |
| Aug 11, 2026 | 5.02 | 5.14 | 4.71 | 4.99 | 4.99 | -4.04% | 61,953 |
| Aug 10, 2026 | 5.35 | 5.48 | 4.98 | 5.20 | 5.20 | -5.28% | 70,729 |
| Aug 7, 2026 | 5.35 | 5.50 | 5.28 | 5.49 | 5.49 | 3.00% | 27,193 |
| Aug 6, 2026 | 5.31 | 5.51 | 5.22 | 5.33 | 5.33 | -3.27% | 21,429 |
| Aug 5, 2026 | 5.44 | 5.57 | 5.22 | 5.51 | 5.51 | 1.29% | 25,647 |
| Aug 4, 2026 | 5.24 | 5.45 | 5.19 | 5.44 | 5.44 | 2.64% | 30,440 |
| Aug 3, 2026 | 5.11 | 5.45 | 5.06 | 5.30 | 5.30 | -1.30% | 34,640 |
| Jul 31, 2026 | 5.20 | 5.60 | 5.01 | 5.37 | 5.37 | 0.56% | 17,566 |
| Jul 30, 2026 | 5.15 | 5.41 | 4.96 | 5.34 | 5.34 | 4.91% | 25,519 |
| Jul 29, 2026 | 5.40 | 5.40 | 5.00 | 5.09 | 5.09 | -5.39% | 19,862 |
| Jul 28, 2026 | 5.10 | 5.38 | 4.95 | 5.38 | 5.38 | 1.70% | 34,685 |
| Jul 27, 2026 | 5.20 | 5.30 | 5.03 | 5.29 | 5.29 | 2.32% | 11,141 |
| Jul 24, 2026 | 5.45 | 5.45 | 5.00 | 5.17 | 5.17 | -3.72% | 27,839 |
| Jul 23, 2026 | 5.40 | 5.77 | 5.03 | 5.37 | 5.37 | -1.47% | 45,559 |
| Jul 22, 2026 | 5.30 | 5.53 | 5.11 | 5.45 | 5.45 | -1.98% | 27,168 |
| Jul 21, 2026 | 4.72 | 5.78 | 4.72 | 5.56 | 5.56 | 19.83% | 93,180 |
| Jul 20, 2026 | 4.88 | 5.07 | 4.57 | 4.64 | 4.64 | -8.30% | 36,460 |
| Jul 17, 2026 | 4.77 | 5.06 | 4.67 | 5.06 | 5.06 | 3.69% | 17,487 |
| Jul 16, 2026 | 5.07 | 5.15 | 4.85 | 4.88 | 4.88 | -5.79% | 27,940 |
| Jul 15, 2026 | 5.26 | 5.49 | 4.94 | 5.18 | 5.18 | -0.19% | 47,915 |
| Jul 14, 2026 | 4.92 | 5.19 | 4.85 | 5.19 | 5.19 | 6.13% | 23,303 |
| Jul 13, 2026 | 5.01 | 5.06 | 4.74 | 4.89 | 4.89 | -2.78% | 27,258 |
| 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 |