eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
15.26
-1.14 (-6.95%)
At close: Nov 14, 2025, 4:00 PM EST
16.00
+0.74 (4.85%)
After-hours: Nov 14, 2025, 5:45 PM EST
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 62 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 264 |
| 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 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 340 |
| 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 | 12.37 | 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 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 822 |
| 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 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.29% | 966 |
| Oct 8, 2025 | 13.25 | 13.98 | 12.85 | 13.07 | 13.07 | -3.19% | 1,960 |
| Oct 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 130 |
| Oct 6, 2025 | 13.58 | 13.93 | 13.29 | 13.50 | 13.50 | 1.50% | 4,226 |
| Oct 3, 2025 | 13.30 | 13.30 | 12.78 | 13.30 | 13.30 | -0.06% | 1,192 |
| Oct 2, 2025 | 13.16 | 13.31 | 13.16 | 13.31 | 13.31 | -4.94% | 1,947 |
| Oct 1, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | -2.97% | 950 |
| Sep 30, 2025 | 14.90 | 14.90 | 14.01 | 14.43 | 14.43 | -0.50% | 3,961 |
| Sep 29, 2025 | 15.70 | 15.70 | 14.50 | 14.50 | 14.50 | -6.33% | 3,591 |
| Sep 26, 2025 | 15.00 | 16.61 | 14.91 | 15.48 | 15.48 | 6.27% | 9,963 |
| Sep 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.23% | 984 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 678 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | - | 2,448 |
| Sep 22, 2025 | 14.75 | 15.00 | 13.11 | 14.60 | 14.60 | 0.90% | 7,206 |
| Sep 19, 2025 | 13.78 | 14.70 | 13.78 | 14.47 | 14.47 | 5.24% | 11,532 |
| Sep 18, 2025 | 13.39 | 13.78 | 13.39 | 13.75 | 13.75 | 0.95% | 2,841 |
| Sep 17, 2025 | 13.09 | 13.62 | 13.09 | 13.62 | 13.62 | 4.05% | 1,552 |
| Sep 16, 2025 | 13.06 | 13.09 | 13.06 | 13.09 | 13.09 | -2.97% | 1,253 |
| Sep 15, 2025 | 12.78 | 13.49 | 12.50 | 13.49 | 13.49 | 8.79% | 1,217 |
| Sep 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,129 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3,371 |
| Sep 10, 2025 | 13.03 | 13.03 | 11.86 | 12.40 | 12.40 | 5.44% | 6,586 |
| Sep 9, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 1,088 |
| Sep 8, 2025 | 10.95 | 12.00 | 10.95 | 12.00 | 12.00 | 0.33% | 1,730 |