eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
5.77
+0.01 (0.17%)
At close: Oct 2, 2026, 4:00 PM EDT
5.85
+0.08 (1.39%)
After-hours: Oct 2, 2026, 4:10 PM EDT
eXoZymes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.87 | 6.00 | 5.76 | 5.77 | 5.77 | 0.17% | 2,116 |
| Oct 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.20% | 636 |
| Sep 30, 2026 | 5.77 | 6.20 | 5.77 | 5.83 | 5.83 | -4.43% | 2,033 |
| Sep 29, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1.67% | 2,026 |
| Sep 28, 2026 | 6.53 | 6.53 | 6.00 | 6.00 | 6.00 | -3.92% | 8,281 |
| Sep 25, 2026 | 6.37 | 6.66 | 6.12 | 6.25 | 6.25 | -1.42% | 9,188 |
| Sep 24, 2026 | 6.12 | 6.34 | 6.12 | 6.34 | 6.34 | -0.71% | 6,478 |
| Sep 23, 2026 | 6.44 | 6.90 | 6.11 | 6.38 | 6.38 | 3.07% | 11,913 |
| Sep 22, 2026 | 6.46 | 6.98 | 6.15 | 6.19 | 6.19 | 0.81% | 9,509 |
| Sep 21, 2026 | 6.43 | 6.99 | 6.11 | 6.14 | 6.14 | -4.58% | 12,413 |
| Sep 18, 2026 | 6.17 | 6.74 | 6.00 | 6.44 | 6.44 | 3.96% | 16,334 |
| Sep 17, 2026 | 6.10 | 6.94 | 6.10 | 6.19 | 6.19 | 0.49% | 8,921 |
| Sep 16, 2026 | 6.38 | 6.49 | 6.00 | 6.16 | 6.16 | -6.31% | 12,208 |
| Sep 15, 2026 | 6.25 | 6.79 | 6.05 | 6.58 | 6.58 | 4.70% | 11,159 |
| Sep 14, 2026 | 6.25 | 6.34 | 6.25 | 6.28 | 6.28 | -0.34% | 5,626 |
| Sep 11, 2026 | 6.09 | 6.65 | 6.09 | 6.30 | 6.30 | 2.13% | 4,558 |
| Sep 10, 2026 | 6.25 | 6.54 | 6.00 | 6.17 | 6.17 | - | 8,331 |
| Sep 9, 2026 | 6.61 | 6.92 | 6.17 | 6.17 | 6.17 | -2.22% | 6,451 |
| Sep 8, 2026 | 7.14 | 7.25 | 6.30 | 6.31 | 6.31 | -7.88% | 18,621 |
| Sep 4, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | 0.74% | 1,306 |
| Sep 3, 2026 | 7.00 | 7.00 | 6.45 | 6.80 | 6.80 | 0.15% | 3,972 |
| Sep 2, 2026 | 6.59 | 6.79 | 6.45 | 6.79 | 6.79 | 4.46% | 925 |
| Sep 1, 2026 | 7.22 | 7.22 | 6.50 | 6.50 | 6.50 | -3.42% | 4,128 |
| Aug 31, 2026 | 7.28 | 7.28 | 6.73 | 6.73 | 6.73 | -6.11% | 841 |
| Aug 28, 2026 | 7.01 | 7.38 | 6.71 | 7.17 | 7.17 | -0.10% | 2,780 |
| Aug 27, 2026 | 6.64 | 7.18 | 6.64 | 7.18 | 7.18 | -4.65% | 1,067 |
| Aug 26, 2026 | 6.91 | 7.60 | 6.85 | 7.53 | 7.53 | -0.07% | 1,485 |
| Aug 25, 2026 | 7.18 | 7.80 | 6.45 | 7.53 | 7.53 | 8.35% | 3,223 |
| Aug 24, 2026 | 6.62 | 6.95 | 6.62 | 6.95 | 6.95 | -2.80% | 1,532 |
| Aug 21, 2026 | 8.01 | 8.01 | 7.08 | 7.15 | 7.15 | 1.56% | 10,232 |
| Aug 20, 2026 | 6.50 | 7.71 | 6.42 | 7.04 | 7.04 | 10.00% | 13,691 |
| Aug 19, 2026 | 6.08 | 6.45 | 6.08 | 6.40 | 6.40 | 0.16% | 3,122 |
| Aug 18, 2026 | 6.25 | 6.50 | 6.05 | 6.39 | 6.39 | 5.97% | 3,049 |
| Aug 17, 2026 | 6.21 | 6.50 | 6.00 | 6.03 | 6.03 | 3.61% | 11,422 |
| Aug 14, 2026 | 5.89 | 6.49 | 5.82 | 5.82 | 5.82 | -3.00% | 9,086 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 4.17% | 4,541 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.76 | 5.76 | 5.76 | - | 2,284 |
| Aug 11, 2026 | 5.30 | 6.01 | 5.30 | 5.76 | 5.76 | 10.77% | 4,331 |
| Aug 10, 2026 | 5.16 | 5.31 | 5.12 | 5.20 | 5.20 | 1.86% | 2,640 |
| Aug 7, 2026 | 5.14 | 5.25 | 5.11 | 5.11 | 5.11 | -1.17% | 2,938 |
| Aug 6, 2026 | 5.89 | 5.89 | 5.12 | 5.17 | 5.17 | -5.05% | 3,187 |
| Aug 5, 2026 | 4.73 | 5.47 | 4.73 | 5.44 | 5.44 | 17.75% | 9,084 |
| Aug 4, 2026 | 4.72 | 4.86 | 4.55 | 4.62 | 4.62 | 0.43% | 3,539 |
| Aug 3, 2026 | 4.89 | 4.90 | 4.60 | 4.60 | 4.60 | -1.08% | 12,605 |
| 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% | 7,483 |
| Jul 27, 2026 | 4.78 | 5.01 | 4.50 | 4.55 | 4.55 | -3.40% | 19,349 |
| Jul 24, 2026 | 4.99 | 4.99 | 4.66 | 4.71 | 4.71 | 0.21% | 5,836 |