eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
11.49
-0.98 (-7.86%)
At close: Dec 26, 2025, 4:00 PM EST
11.97
+0.48 (4.18%)
After-hours: Dec 26, 2025, 4:00 PM EST
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12.40 | 12.40 | 11.24 | 11.49 | 11.49 | -7.86% | 5,260 |
| Dec 24, 2025 | 12.40 | 13.60 | 12.35 | 12.47 | 12.47 | 0.65% | 5,997 |
| Dec 23, 2025 | 12.53 | 12.54 | 12.22 | 12.39 | 12.39 | -1.20% | 1,174 |
| Dec 22, 2025 | 12.50 | 13.99 | 12.12 | 12.54 | 12.54 | 1.95% | 10,733 |
| Dec 19, 2025 | 12.45 | 12.45 | 12.00 | 12.30 | 12.30 | 0.82% | 10,074 |
| Dec 18, 2025 | 13.48 | 13.48 | 11.25 | 12.20 | 12.20 | 0.37% | 11,195 |
| Dec 17, 2025 | 12.99 | 12.99 | 12.16 | 12.16 | 12.16 | -2.92% | 988 |
| Dec 16, 2025 | 13.93 | 14.35 | 12.52 | 12.52 | 12.52 | -12.45% | 9,240 |
| Dec 15, 2025 | 14.49 | 14.87 | 14.10 | 14.30 | 14.30 | -0.28% | 3,392 |
| Dec 12, 2025 | 15.75 | 15.75 | 14.34 | 14.34 | 14.34 | -9.81% | 6,209 |
| Dec 11, 2025 | 15.75 | 15.90 | 15.38 | 15.90 | 15.90 | -0.69% | 3,187 |
| Dec 10, 2025 | 13.60 | 16.13 | 13.60 | 16.01 | 16.01 | 14.28% | 12,459 |
| Dec 9, 2025 | 14.00 | 14.50 | 14.00 | 14.01 | 14.01 | -0.78% | 1,771 |
| Dec 8, 2025 | 14.74 | 15.00 | 14.12 | 14.12 | 14.12 | -4.11% | 1,079 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.73 | 14.73 | 14.72 | -1.83% | 628 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | - | 709 |
| Dec 3, 2025 | 16.00 | 16.00 | 14.85 | 15.00 | 15.00 | -3.07% | 2,500 |
| Dec 2, 2025 | 15.99 | 15.99 | 15.48 | 15.48 | 15.48 | 0.26% | 814 |
| Dec 1, 2025 | 15.95 | 15.95 | 15.44 | 15.44 | 15.44 | -2.74% | 1,538 |
| Nov 28, 2025 | 15.95 | 15.95 | 15.50 | 15.87 | 15.87 | 3.66% | 1,756 |
| Nov 26, 2025 | 15.89 | 15.95 | 15.31 | 15.31 | 15.31 | -4.31% | 2,481 |
| Nov 25, 2025 | 15.45 | 16.00 | 15.43 | 16.00 | 16.00 | 3.29% | 1,526 |
| Nov 24, 2025 | 16.16 | 16.16 | 15.49 | 15.49 | 15.49 | -3.19% | 1,269 |
| Nov 21, 2025 | 16.48 | 16.48 | 15.35 | 16.00 | 16.00 | 0.63% | 1,020 |
| Nov 20, 2025 | 16.49 | 16.90 | 14.89 | 15.90 | 15.90 | -1.70% | 5,041 |
| Nov 19, 2025 | 14.43 | 16.18 | 14.43 | 16.18 | 16.18 | 11.40% | 1,366 |
| Nov 18, 2025 | 14.30 | 14.52 | 13.36 | 14.52 | 14.52 | -2.68% | 4,379 |
| Nov 17, 2025 | 15.63 | 15.63 | 14.70 | 14.92 | 14.92 | -2.23% | 2,855 |
| Nov 14, 2025 | 15.63 | 15.88 | 15.07 | 15.26 | 15.26 | -6.95% | 2,788 |
| Nov 13, 2025 | 16.90 | 16.90 | 16.00 | 16.40 | 16.40 | -0.61% | 2,583 |
| Nov 12, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 8.70% | 1,521 |
| Nov 11, 2025 | 17.57 | 17.57 | 14.24 | 15.18 | 15.18 | -5.13% | 4,865 |
| Nov 10, 2025 | 14.00 | 18.40 | 14.00 | 16.00 | 16.00 | 14.29% | 11,761 |
| Nov 7, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | 3.70% | 791 |
| Nov 4, 2025 | 13.28 | 13.50 | 13.28 | 13.50 | 13.50 | -0.15% | 791 |
| Nov 3, 2025 | 13.98 | 13.98 | 13.52 | 13.52 | 13.52 | -6.11% | 1,683 |
| Oct 31, 2025 | 13.92 | 14.89 | 12.45 | 14.40 | 14.40 | 13.87% | 4,064 |
| Oct 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.34% | 405 |
| Oct 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.06% | 816 |
| Oct 27, 2025 | 12.06 | 12.37 | 12.06 | 12.37 | 12.36 | 2.96% | 1,319 |
| Oct 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 1,175 |
| Oct 23, 2025 | 11.91 | 12.00 | 11.91 | 12.00 | 12.00 | 2.74% | 901 |
| Oct 22, 2025 | 12.16 | 12.16 | 11.17 | 11.68 | 11.68 | -7.19% | 4,068 |
| Oct 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 3.16% | 269 |
| Oct 20, 2025 | 12.68 | 12.68 | 12.20 | 12.20 | 12.20 | -3.79% | 1,045 |
| Oct 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% | 835 |
| Oct 16, 2025 | 12.39 | 12.60 | 12.39 | 12.60 | 12.60 | -1.35% | 1,046 |
| Oct 15, 2025 | 12.95 | 12.95 | 12.77 | 12.77 | 12.77 | -1.68% | 496 |
| Oct 13, 2025 | 12.33 | 12.99 | 12.33 | 12.99 | 12.99 | 0.31% | 590 |
| Oct 10, 2025 | 14.00 | 14.00 | 12.95 | 12.95 | 12.95 | -4.07% | 1,793 |