eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
9.34
-0.01 (-0.11%)
At close: Jun 5, 2026, 4:00 PM EDT
9.48
+0.14 (1.50%)
After-hours: Jun 5, 2026, 7:53 PM EDT
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.45 | 10.23 | 8.97 | 9.34 | 9.34 | -0.11% | 4,740 |
| 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 | - | 962 |
| 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% | 17,597 |
| May 21, 2026 | 9.50 | 9.59 | 9.40 | 9.40 | 9.40 | - | 3,554 |
| May 20, 2026 | 9.22 | 9.50 | 9.20 | 9.40 | 9.40 | -1.05% | 5,798 |
| May 19, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | -0.52% | 2,347 |
| May 18, 2026 | 9.76 | 9.76 | 9.50 | 9.55 | 9.55 | -2.15% | 3,477 |
| May 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.59% | 172 |
| May 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.42% | 3,457 |
| May 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 702 |
| May 12, 2026 | 9.50 | 10.02 | 9.50 | 9.88 | 9.88 | 0.82% | 972 |
| May 11, 2026 | 10.13 | 10.13 | 9.80 | 9.80 | 9.80 | 1.87% | 1,481 |
| May 8, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | -3.80% | 4,038 |
| May 7, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | -5.12% | 720 |
| May 6, 2026 | 9.79 | 10.54 | 9.79 | 10.54 | 10.54 | 6.59% | 1,772 |
| May 5, 2026 | 9.95 | 9.95 | 9.80 | 9.89 | 9.89 | -0.32% | 1,198 |
| May 4, 2026 | 10.13 | 10.38 | 9.92 | 9.92 | 9.92 | 1.74% | 996 |
| May 1, 2026 | 9.85 | 9.97 | 9.66 | 9.75 | 9.75 | -2.30% | 10,980 |
| Apr 30, 2026 | 10.15 | 10.20 | 9.70 | 9.98 | 9.98 | -3.57% | 8,668 |
| Apr 29, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 0.24% | 1,224 |
| Apr 28, 2026 | 10.50 | 10.54 | 10.15 | 10.33 | 10.33 | -2.59% | 1,040 |
| Apr 27, 2026 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 2.81% | 1,288 |
| Apr 23, 2026 | 10.66 | 10.66 | 10.31 | 10.31 | 10.31 | -1.81% | 709 |
| Apr 22, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.50 | 0.19% | 1,113 |
| Apr 21, 2026 | 10.55 | 10.55 | 10.43 | 10.48 | 10.48 | -1.69% | 898 |
| Apr 20, 2026 | 10.48 | 10.66 | 10.40 | 10.66 | 10.66 | 0.57% | 6,269 |
| Apr 17, 2026 | 10.90 | 10.90 | 10.56 | 10.60 | 10.60 | 0.95% | 1,617 |
| Apr 16, 2026 | 12.09 | 12.09 | 10.30 | 10.50 | 10.50 | -3.14% | 6,245 |
| Apr 15, 2026 | 10.70 | 11.37 | 10.59 | 10.84 | 10.84 | -1.45% | 9,667 |
| Apr 14, 2026 | 11.50 | 11.50 | 10.85 | 11.00 | 11.00 | -4.35% | 7,541 |
| Apr 13, 2026 | 11.14 | 11.80 | 11.14 | 11.50 | 11.50 | -1.71% | 20,664 |
| Apr 10, 2026 | 11.00 | 13.40 | 10.95 | 11.70 | 11.70 | 2.63% | 18,099 |
| Apr 9, 2026 | 11.28 | 11.75 | 10.63 | 11.40 | 11.40 | 9.09% | 8,676 |
| Apr 8, 2026 | 9.40 | 10.63 | 9.40 | 10.45 | 10.45 | 4.40% | 3,004 |
| Apr 7, 2026 | 9.50 | 11.54 | 9.50 | 10.01 | 10.01 | -0.40% | 11,779 |
| Apr 6, 2026 | 8.56 | 10.08 | 8.28 | 10.05 | 10.05 | 14.99% | 12,419 |
| 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% | 14,075 |
| 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% | 5,497 |
| 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 |