eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
8.74
+0.30 (3.55%)
At close: Apr 2, 2026, 4:00 PM EDT
8.31
-0.43 (-4.92%)
After-hours: Apr 2, 2026, 4:00 PM EDT
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.04 | 9.04 | 8.14 | 8.74 | 8.74 | 3.55% | 3,660 |
| Apr 1, 2026 | 8.00 | 8.98 | 7.70 | 8.44 | 8.44 | 12.38% | 14,074 |
| Mar 31, 2026 | 7.50 | 7.70 | 7.20 | 7.51 | 7.51 | 2.88% | 5,753 |
| Mar 30, 2026 | 7.31 | 7.86 | 7.25 | 7.30 | 7.30 | 2.10% | 5,496 |
| Mar 27, 2026 | 7.45 | 7.60 | 7.15 | 7.15 | 7.15 | -1.11% | 5,571 |
| Mar 26, 2026 | 7.28 | 7.50 | 7.20 | 7.23 | 7.23 | 0.42% | 5,097 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 2,268 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | -1.76% | 2,682 |
| Mar 23, 2026 | 7.35 | 7.38 | 7.25 | 7.38 | 7.38 | 2.36% | 1,167 |
| Mar 20, 2026 | 7.45 | 7.47 | 7.21 | 7.21 | 7.21 | -2.30% | 7,795 |
| Mar 19, 2026 | 7.33 | 7.50 | 7.33 | 7.38 | 7.38 | 3.51% | 5,201 |
| Mar 18, 2026 | 7.30 | 7.30 | 7.13 | 7.13 | 7.13 | -2.46% | 1,168 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | 0.14% | 1,128 |
| Mar 16, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | - | 4,033 |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.25% | 584 |
| Mar 12, 2026 | 7.36 | 7.44 | 7.21 | 7.21 | 7.21 | -1.23% | 1,789 |
| Mar 11, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | - | 1,643 |
| Mar 10, 2026 | 7.67 | 7.69 | 7.30 | 7.30 | 7.30 | -0.82% | 3,722 |
| Mar 9, 2026 | 7.51 | 7.51 | 7.31 | 7.36 | 7.36 | 0.64% | 2,618 |
| Mar 6, 2026 | 7.25 | 7.38 | 7.25 | 7.31 | 7.31 | -2.82% | 3,360 |
| Mar 5, 2026 | 7.25 | 7.93 | 7.25 | 7.53 | 7.53 | 6.14% | 1,055 |
| Mar 4, 2026 | 7.09 | 8.02 | 7.08 | 7.09 | 7.09 | -2.41% | 7,848 |
| Mar 3, 2026 | 8.38 | 8.38 | 7.13 | 7.27 | 7.27 | -10.20% | 10,321 |
| Mar 2, 2026 | 8.63 | 8.63 | 8.09 | 8.09 | 8.09 | -8.59% | 4,024 |
| Feb 27, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 927 |
| Feb 26, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,405 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 489 |
| Feb 24, 2026 | 8.91 | 9.00 | 8.75 | 9.00 | 9.00 | 4.05% | 1,759 |
| Feb 23, 2026 | 9.36 | 9.36 | 8.05 | 8.65 | 8.65 | -2.81% | 1,650 |
| Feb 20, 2026 | 9.55 | 9.55 | 8.80 | 8.90 | 8.90 | -7.53% | 6,562 |
| Feb 19, 2026 | 9.75 | 9.80 | 9.60 | 9.63 | 9.63 | -3.75% | 8,526 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 434 |
| Feb 17, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -2.18% | 4,145 |
| Feb 13, 2026 | 10.15 | 10.30 | 10.10 | 10.22 | 10.22 | 2.23% | 1,509 |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 558 |
| Feb 11, 2026 | 10.30 | 10.40 | 9.70 | 10.00 | 10.00 | -3.57% | 3,133 |
| Feb 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.53% | 492 |
| Feb 9, 2026 | 10.37 | 10.48 | 10.37 | 10.43 | 10.43 | -0.81% | 2,119 |
| Feb 6, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | -3.13% | 902 |
| Feb 5, 2026 | 11.19 | 11.19 | 10.80 | 10.85 | 10.85 | -3.04% | 2,508 |
| Feb 4, 2026 | 11.28 | 11.28 | 11.19 | 11.19 | 11.19 | -0.53% | 3,158 |
| Feb 3, 2026 | 10.55 | 11.25 | 10.54 | 11.25 | 11.25 | 5.53% | 3,006 |
| Feb 2, 2026 | 10.40 | 10.66 | 10.25 | 10.66 | 10.66 | 2.50% | 1,985 |
| Jan 30, 2026 | 10.05 | 10.40 | 9.77 | 10.40 | 10.40 | 2.06% | 3,979 |
| Jan 29, 2026 | 10.15 | 10.19 | 10.05 | 10.19 | 10.19 | -1.74% | 905 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.37 | 10.37 | 10.37 | -5.47% | 2,179 |
| Jan 27, 2026 | 10.58 | 10.99 | 10.58 | 10.97 | 10.97 | -6.24% | 2,172 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.28% | 614 |
| Jan 23, 2026 | 11.43 | 11.85 | 11.43 | 11.85 | 11.85 | 2.17% | 1,568 |
| Jan 21, 2026 | 11.50 | 12.60 | 11.50 | 11.60 | 11.60 | 4.88% | 7,389 |