Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
7.91
-0.27 (-3.30%)
May 11, 2026, 10:16 AM EDT - Market open
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.50 | 8.18 | 7.50 | 7.85 | - | -4.03% | 38,504 |
| May 8, 2026 | 8.00 | 8.31 | 6.89 | 8.18 | 8.18 | 7.92% | 241,883 |
| May 7, 2026 | 8.18 | 8.18 | 7.58 | 7.58 | 7.58 | -7.33% | 35,768 |
| May 6, 2026 | 8.50 | 8.80 | 8.04 | 8.18 | 8.18 | -3.76% | 32,524 |
| 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% | 66,374 |
| May 1, 2026 | 7.49 | 8.00 | 7.30 | 8.00 | 8.00 | 5.40% | 44,179 |
| 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% | 33,307 |
| 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% | 58,577 |
| Apr 22, 2026 | 8.05 | 9.07 | 8.00 | 8.73 | 8.73 | 11.92% | 61,856 |
| 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% | 88,138 |
| Apr 16, 2026 | 7.58 | 7.64 | 7.06 | 7.28 | 7.28 | -4.46% | 40,938 |
| Apr 15, 2026 | 7.18 | 7.78 | 6.96 | 7.62 | 7.62 | 5.69% | 97,341 |
| Apr 14, 2026 | 7.07 | 7.80 | 7.04 | 7.21 | 7.21 | 4.95% | 72,877 |
| 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% | 48,615 |
| Apr 9, 2026 | 6.70 | 7.02 | 6.22 | 6.23 | 6.23 | -7.01% | 46,121 |
| Apr 8, 2026 | 6.85 | 7.24 | 6.51 | 6.70 | 6.70 | 5.68% | 65,073 |
| Apr 7, 2026 | 6.20 | 6.50 | 6.02 | 6.34 | 6.34 | 0.16% | 38,725 |
| Apr 6, 2026 | 6.16 | 6.33 | 5.90 | 6.33 | 6.33 | 3.77% | 61,433 |
| Apr 2, 2026 | 6.30 | 6.37 | 5.96 | 6.10 | 6.10 | -8.68% | 75,361 |
| Apr 1, 2026 | 6.54 | 6.91 | 6.35 | 6.68 | 6.68 | 2.77% | 48,037 |
| Mar 31, 2026 | 6.37 | 6.59 | 5.89 | 6.50 | 6.50 | 4.84% | 78,373 |
| Mar 30, 2026 | 6.63 | 6.76 | 6.12 | 6.20 | 6.20 | -4.32% | 104,312 |
| Mar 27, 2026 | 6.70 | 6.72 | 6.22 | 6.48 | 6.48 | -5.40% | 81,342 |
| Mar 26, 2026 | 7.11 | 7.47 | 6.80 | 6.85 | 6.85 | -6.04% | 55,340 |
| Mar 25, 2026 | 7.41 | 7.63 | 6.66 | 7.29 | 7.29 | 1.25% | 163,160 |
| Mar 24, 2026 | 8.15 | 8.35 | 7.20 | 7.20 | 7.20 | -11.33% | 103,812 |
| Mar 23, 2026 | 7.44 | 8.39 | 7.44 | 8.12 | 8.12 | 10.03% | 130,781 |
| Mar 20, 2026 | 7.65 | 7.86 | 7.12 | 7.38 | 7.38 | -4.53% | 205,692 |
| Mar 19, 2026 | 7.89 | 7.99 | 7.47 | 7.73 | 7.73 | -4.57% | 132,103 |
| Mar 18, 2026 | 9.90 | 9.90 | 8.00 | 8.10 | 8.10 | -12.34% | 221,453 |
| Mar 17, 2026 | 9.29 | 9.90 | 9.24 | 9.24 | 9.24 | -0.86% | 92,550 |
| Mar 16, 2026 | 9.04 | 9.75 | 8.91 | 9.32 | 9.32 | 3.90% | 102,576 |
| Mar 13, 2026 | 9.91 | 9.96 | 8.89 | 8.97 | 8.97 | -9.94% | 162,044 |
| Mar 12, 2026 | 9.82 | 10.39 | 9.01 | 9.96 | 9.96 | -8.71% | 155,680 |
| Mar 11, 2026 | 10.63 | 11.21 | 10.19 | 10.91 | 10.91 | -0.18% | 75,897 |
| Mar 10, 2026 | 10.70 | 11.79 | 10.70 | 10.93 | 10.93 | 0.92% | 61,312 |
| Mar 9, 2026 | 10.60 | 11.50 | 10.42 | 10.83 | 10.83 | -0.64% | 34,842 |
| Mar 6, 2026 | 10.61 | 11.36 | 10.53 | 10.90 | 10.90 | -2.50% | 57,542 |
| Mar 5, 2026 | 11.19 | 11.81 | 10.64 | 11.18 | 11.18 | -8.06% | 55,064 |
| Mar 4, 2026 | 10.98 | 12.30 | 10.98 | 12.16 | 12.16 | 12.28% | 95,530 |
| Mar 3, 2026 | 9.92 | 11.37 | 9.90 | 10.83 | 10.83 | 3.44% | 37,100 |
| Mar 2, 2026 | 9.73 | 10.87 | 9.73 | 10.47 | 10.47 | 2.65% | 41,638 |