Exodus Movement, Inc. (EXOD)
NYSEAMERICAN: EXOD · Real-Time Price · USD
4.070
+0.150 (3.83%)
Nov 6, 2026, 4:00 PM EST - Market closed
Exodus Movement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.95 | 4.00 | 3.80 | 4.07 | 4.07 | 3.83% | 57,012 |
| Nov 5, 2026 | 4.68 | 4.86 | 3.89 | 3.92 | 3.92 | -16.24% | 118,534 |
| Nov 4, 2026 | 4.90 | 5.11 | 4.33 | 4.68 | 4.68 | -3.31% | 138,982 |
| Nov 3, 2026 | 5.03 | 5.29 | 4.75 | 4.84 | 4.84 | -3.20% | 226,879 |
| Nov 2, 2026 | 5.39 | 5.39 | 5.00 | 5.00 | 5.00 | -2.91% | 15,052 |
| Oct 30, 2026 | 5.46 | 5.46 | 5.10 | 5.15 | 5.15 | -8.69% | 47,583 |
| Oct 29, 2026 | 5.50 | 5.70 | 5.41 | 5.64 | 5.64 | -3.09% | 14,839 |
| Oct 28, 2026 | 5.70 | 5.82 | 5.51 | 5.82 | 5.82 | 3.56% | 14,767 |
| Oct 27, 2026 | 5.34 | 6.05 | 5.31 | 5.62 | 5.62 | 7.66% | 64,448 |
| Oct 26, 2026 | 5.43 | 5.53 | 5.11 | 5.22 | 5.22 | -3.51% | 53,030 |
| Oct 23, 2026 | 5.14 | 5.49 | 5.05 | 5.41 | 5.41 | 0.74% | 62,530 |
| Oct 22, 2026 | 5.36 | 5.61 | 5.28 | 5.37 | 5.37 | -1.65% | 38,754 |
| Oct 21, 2026 | 5.34 | 5.51 | 5.11 | 5.46 | 5.46 | 4.00% | 83,233 |
| Oct 20, 2026 | 5.11 | 5.53 | 5.00 | 5.25 | 5.25 | 2.74% | 100,179 |
| Oct 19, 2026 | 5.45 | 5.45 | 5.02 | 5.11 | 5.11 | -2.11% | 25,817 |
| Oct 16, 2026 | 6.00 | 6.00 | 5.04 | 5.22 | 5.22 | -13.58% | 147,533 |
| Oct 15, 2026 | 5.67 | 6.06 | 5.67 | 6.04 | 6.04 | 5.23% | 22,543 |
| Oct 14, 2026 | 5.89 | 6.02 | 5.65 | 5.74 | 5.74 | -4.81% | 39,363 |
| Oct 13, 2026 | 6.14 | 6.23 | 5.95 | 6.03 | 6.03 | -0.50% | 34,528 |
| Oct 12, 2026 | 6.27 | 6.31 | 6.06 | 6.06 | 6.06 | -2.42% | 21,070 |
| Oct 9, 2026 | 6.36 | 6.42 | 6.09 | 6.21 | 6.21 | -1.58% | 24,896 |
| Oct 8, 2026 | 6.50 | 6.77 | 6.08 | 6.31 | 6.31 | -2.92% | 56,773 |
| Oct 7, 2026 | 6.61 | 6.99 | 6.46 | 6.50 | 6.50 | -5.25% | 69,281 |
| Oct 6, 2026 | 6.96 | 7.08 | 6.69 | 6.86 | 6.86 | 0.15% | 20,962 |
| Oct 5, 2026 | 7.37 | 7.48 | 6.85 | 6.85 | 6.85 | -6.55% | 79,997 |
| Oct 2, 2026 | 7.19 | 7.85 | 6.98 | 7.33 | 7.33 | 6.23% | 98,110 |
| Oct 1, 2026 | 7.08 | 7.36 | 6.86 | 6.90 | 6.90 | -3.77% | 41,905 |
| Sep 30, 2026 | 7.15 | 7.53 | 7.08 | 7.17 | 7.17 | 0.84% | 31,892 |
| Sep 29, 2026 | 7.52 | 7.52 | 7.00 | 7.11 | 7.11 | -3.92% | 106,306 |
| Sep 28, 2026 | 7.81 | 7.84 | 7.33 | 7.40 | 7.40 | -6.57% | 60,810 |
| Sep 25, 2026 | 7.95 | 8.19 | 7.65 | 7.92 | 7.92 | -0.38% | 52,844 |
| Sep 24, 2026 | 7.76 | 7.96 | 7.52 | 7.95 | 7.95 | 1.79% | 46,348 |
| Sep 23, 2026 | 8.01 | 8.30 | 7.77 | 7.81 | 7.81 | -4.29% | 95,721 |
| Sep 22, 2026 | 8.04 | 8.46 | 7.81 | 8.16 | 8.16 | 0.74% | 81,548 |
| Sep 21, 2026 | 7.11 | 8.14 | 7.08 | 8.10 | 8.10 | 18.42% | 104,798 |
| Sep 18, 2026 | 6.50 | 6.93 | 6.34 | 6.84 | 6.84 | 6.71% | 209,268 |
| Sep 17, 2026 | 6.53 | 6.56 | 6.08 | 6.41 | 6.41 | 1.42% | 113,584 |
| Sep 16, 2026 | 6.30 | 6.43 | 6.12 | 6.32 | 6.32 | 0.32% | 86,125 |
| Sep 15, 2026 | 6.17 | 6.34 | 5.92 | 6.30 | 6.30 | -0.47% | 82,448 |
| Sep 14, 2026 | 6.04 | 6.44 | 5.83 | 6.33 | 6.33 | 5.32% | 80,700 |
| Sep 11, 2026 | 6.04 | 6.62 | 5.99 | 6.01 | 6.01 | 0.67% | 45,567 |
| Sep 10, 2026 | 6.30 | 6.59 | 5.82 | 5.97 | 5.97 | -5.24% | 42,793 |
| Sep 9, 2026 | 7.40 | 7.40 | 6.30 | 6.30 | 6.30 | -15.09% | 154,240 |
| Sep 8, 2026 | 7.44 | 7.69 | 7.16 | 7.42 | 7.42 | 0.13% | 25,345 |
| Sep 4, 2026 | 7.15 | 7.75 | 7.15 | 7.41 | 7.41 | 1.51% | 30,029 |
| Sep 3, 2026 | 7.29 | 7.79 | 7.05 | 7.30 | 7.30 | 1.96% | 121,348 |
| Sep 2, 2026 | 7.35 | 7.74 | 7.07 | 7.16 | 7.16 | -2.85% | 78,176 |
| Sep 1, 2026 | 7.33 | 7.70 | 7.27 | 7.37 | 7.37 | -3.03% | 109,875 |
| Aug 31, 2026 | 7.94 | 8.00 | 7.44 | 7.60 | 7.60 | -4.52% | 76,291 |
| Aug 28, 2026 | 8.97 | 9.55 | 7.71 | 7.96 | 7.96 | -14.32% | 191,011 |