eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
10.00
0.00 (0.00%)
At close: Feb 18, 2026, 4:00 PM EST
10.20
+0.20 (2.00%)
After-hours: Feb 18, 2026, 4:02 PM EST
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 9.88 | - | -1.25% | 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 |
| Jan 20, 2026 | 10.51 | 11.19 | 10.51 | 11.06 | 11.06 | 5.23% | 5,668 |
| Jan 16, 2026 | 11.50 | 13.20 | 10.51 | 10.51 | 10.51 | -2.41% | 12,359 |
| Jan 14, 2026 | 9.80 | 11.89 | 9.80 | 10.77 | 10.77 | 5.59% | 10,105 |
| Jan 13, 2026 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 7.48% | 3,763 |
| Jan 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.66% | 815 |
| Jan 9, 2026 | 9.56 | 9.75 | 9.56 | 9.65 | 9.65 | -0.31% | 3,598 |
| Jan 8, 2026 | 9.77 | 9.80 | 9.51 | 9.68 | 9.68 | -2.22% | 4,025 |
| Jan 7, 2026 | 10.50 | 10.50 | 9.33 | 9.90 | 9.90 | -2.37% | 7,427 |
| Jan 6, 2026 | 11.00 | 11.00 | 10.12 | 10.14 | 10.14 | -4.87% | 2,885 |
| Jan 5, 2026 | 10.87 | 10.87 | 10.66 | 10.66 | 10.66 | -3.01% | 2,365 |
| Jan 2, 2026 | 11.03 | 11.03 | 10.99 | 10.99 | 10.99 | 0.83% | 1,022 |
| Dec 31, 2025 | 10.81 | 12.40 | 10.55 | 10.90 | 10.90 | -2.02% | 9,311 |
| Dec 30, 2025 | 11.32 | 11.39 | 11.00 | 11.13 | 11.12 | -3.18% | 3,543 |
| Dec 29, 2025 | 12.20 | 12.20 | 11.49 | 11.49 | 11.49 | - | 1,041 |
| 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 |