Exodus Movement, Inc. (EXOD)
NYSEAMERICAN: EXOD · Real-Time Price · USD
5.11
-0.11 (-2.11%)
At close: Oct 19, 2026, 4:00 PM EDT
5.11
0.00 (0.00%)
After-hours: Oct 19, 2026, 4:10 PM EDT
Exodus Movement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.45 | 5.45 | 5.02 | 5.11 | 5.11 | -2.11% | 23,774 |
| 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 |
| Aug 27, 2026 | 8.52 | 9.50 | 8.22 | 9.29 | 9.29 | 10.99% | 236,657 |
| Aug 26, 2026 | 9.32 | 9.50 | 7.96 | 8.37 | 8.37 | -13.62% | 256,305 |
| Aug 25, 2026 | 7.69 | 10.31 | 7.65 | 9.69 | 9.69 | 23.44% | 390,769 |
| Aug 24, 2026 | 7.60 | 8.08 | 7.22 | 7.85 | 7.85 | 4.67% | 88,966 |
| Aug 21, 2026 | 7.94 | 8.08 | 7.37 | 7.50 | 7.50 | -3.97% | 67,973 |
| Aug 20, 2026 | 7.42 | 8.15 | 7.01 | 7.81 | 7.81 | 7.43% | 177,997 |
| 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 |