eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
4.790
+0.170 (3.68%)
Aug 5, 2026, 10:09 AM EDT - Market open
eXoZymes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.72 | 4.86 | 4.55 | 4.62 | 4.62 | 0.43% | 3,528 |
| Aug 3, 2026 | 4.89 | 4.90 | 4.60 | 4.60 | 4.60 | -1.08% | 12,407 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.60 | 4.65 | 4.65 | 1.09% | 2,276 |
| Jul 30, 2026 | 4.51 | 4.70 | 4.50 | 4.60 | 4.60 | 4.55% | 4,701 |
| Jul 29, 2026 | 4.45 | 4.89 | 4.35 | 4.40 | 4.40 | - | 4,065 |
| Jul 28, 2026 | 4.60 | 4.70 | 4.40 | 4.40 | 4.40 | -3.30% | 7,482 |
| Jul 27, 2026 | 4.78 | 5.01 | 4.50 | 4.55 | 4.55 | -3.40% | 19,043 |
| Jul 24, 2026 | 4.99 | 4.99 | 4.66 | 4.71 | 4.71 | 0.21% | 5,831 |
| Jul 23, 2026 | 5.10 | 5.34 | 4.70 | 4.70 | 4.70 | -8.38% | 6,909 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.10 | 5.13 | 5.13 | -3.66% | 4,567 |
| Jul 21, 2026 | 5.83 | 5.99 | 5.10 | 5.33 | 5.33 | -4.91% | 17,211 |
| Jul 20, 2026 | 5.83 | 6.25 | 5.53 | 5.60 | 5.60 | -6.98% | 9,818 |
| Jul 17, 2026 | 6.22 | 6.28 | 5.25 | 6.02 | 6.02 | -3.22% | 8,144 |
| Jul 16, 2026 | 6.14 | 6.40 | 6.13 | 6.22 | 6.22 | 1.63% | 10,422 |
| Jul 15, 2026 | 7.00 | 7.00 | 6.11 | 6.12 | 6.12 | -12.57% | 11,893 |
| Jul 14, 2026 | 6.55 | 7.06 | 6.55 | 7.00 | 7.00 | 9.89% | 2,722 |
| Jul 13, 2026 | 7.67 | 7.67 | 6.13 | 6.37 | 6.37 | -8.61% | 12,932 |
| Jul 10, 2026 | 7.08 | 7.08 | 6.85 | 6.97 | 6.97 | -1.55% | 7,050 |
| Jul 9, 2026 | 7.59 | 7.66 | 6.86 | 7.08 | 7.08 | -6.23% | 11,182 |
| Jul 8, 2026 | 7.82 | 7.98 | 7.55 | 7.55 | 7.55 | -0.59% | 5,968 |
| Jul 7, 2026 | 7.99 | 8.50 | 7.35 | 7.60 | 7.60 | -6.70% | 18,409 |
| Jul 6, 2026 | 8.46 | 8.63 | 7.85 | 8.14 | 8.14 | -4.01% | 20,432 |
| Jul 2, 2026 | 8.18 | 8.65 | 7.85 | 8.48 | 8.48 | -0.24% | 51,030 |
| Jul 1, 2026 | 8.43 | 8.70 | 7.70 | 8.50 | 8.50 | 0.83% | 52,920 |
| Jun 30, 2026 | 8.42 | 8.63 | 7.40 | 8.43 | 8.43 | 0.12% | 19,624 |
| Jun 29, 2026 | 8.01 | 8.42 | 7.25 | 8.42 | 8.42 | 4.86% | 20,007 |
| Jun 26, 2026 | 7.79 | 8.03 | 7.21 | 8.03 | 8.03 | 8.51% | 8,484 |
| Jun 25, 2026 | 7.05 | 7.97 | 7.05 | 7.40 | 7.40 | 3.64% | 3,570 |
| Jun 24, 2026 | 7.63 | 7.63 | 7.14 | 7.14 | 7.14 | -7.27% | 3,131 |
| Jun 23, 2026 | 8.02 | 8.10 | 7.70 | 7.70 | 7.70 | -5.87% | 3,886 |
| Jun 22, 2026 | 7.95 | 8.21 | 7.10 | 8.18 | 8.18 | 4.47% | 8,061 |
| Jun 18, 2026 | 6.51 | 7.83 | 6.51 | 7.83 | 7.83 | 23.70% | 20,019 |
| Jun 17, 2026 | 8.21 | 8.21 | 6.33 | 6.33 | 6.33 | -14.69% | 17,961 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.36 | 7.42 | 7.42 | 0.95% | 2,530 |
| Jun 15, 2026 | 7.68 | 7.80 | 7.35 | 7.35 | 7.35 | 3.52% | 1,644 |
| Jun 12, 2026 | 7.27 | 7.87 | 7.10 | 7.10 | 7.10 | -7.79% | 13,400 |
| Jun 11, 2026 | 7.83 | 8.00 | 7.53 | 7.70 | 7.70 | -0.26% | 13,628 |
| Jun 10, 2026 | 7.92 | 8.59 | 7.66 | 7.72 | 7.72 | -1.03% | 11,021 |
| Jun 9, 2026 | 8.43 | 8.80 | 7.80 | 7.80 | 7.80 | -9.51% | 9,098 |
| Jun 8, 2026 | 9.00 | 9.50 | 8.49 | 8.62 | 8.62 | -7.71% | 11,223 |
| Jun 5, 2026 | 9.45 | 10.23 | 8.97 | 9.34 | 9.34 | -0.11% | 4,743 |
| Jun 4, 2026 | 10.23 | 10.23 | 9.23 | 9.35 | 9.35 | -1.16% | 7,340 |
| Jun 3, 2026 | 9.48 | 9.93 | 9.46 | 9.46 | 9.46 | -0.42% | 1,921 |
| Jun 2, 2026 | 9.44 | 9.72 | 9.38 | 9.50 | 9.50 | -1.76% | 8,060 |
| Jun 1, 2026 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | -1.78% | 3,297 |
| May 29, 2026 | 9.78 | 9.85 | 9.55 | 9.85 | 9.85 | 1.29% | 3,968 |
| May 28, 2026 | 10.50 | 10.50 | 9.62 | 9.72 | 9.72 | -1.92% | 4,578 |
| May 27, 2026 | 10.46 | 10.46 | 9.91 | 9.91 | 9.91 | - | 1,128 |
| May 26, 2026 | 10.43 | 10.43 | 9.91 | 9.91 | 9.91 | -0.10% | 1,232 |
| May 22, 2026 | 11.30 | 11.30 | 9.64 | 9.92 | 9.92 | 5.53% | 17,598 |