eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
12.95
-0.55 (-4.07%)
Oct 10, 2025, 4:00 PM EDT - Market closed
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 11.00 | 12.00 | 11.00 | 11.96 | 11.96 | 13.10% | 7,095 |
| Sep 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.83% | 205 |
| Sep 3, 2025 | 9.31 | 10.95 | 9.31 | 10.19 | 10.19 | 5.09% | 6,170 |
| Sep 2, 2025 | 9.26 | 9.69 | 9.26 | 9.69 | 9.69 | -0.08% | 4,746 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 325 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 331 |
| Aug 27, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 4.19% | 935 |
| Aug 26, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 283 |
| Aug 25, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 195 |
| Aug 22, 2025 | 9.30 | 9.35 | 9.30 | 9.31 | 9.31 | - | 794 |
| Aug 21, 2025 | 9.51 | 10.74 | 9.31 | 9.31 | 9.31 | -4.85% | 7,776 |
| Aug 20, 2025 | 9.88 | 9.88 | 9.75 | 9.79 | 9.79 | 0.05% | 1,905 |
| Aug 19, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | 465 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.70 | 9.76 | 9.76 | 0.62% | 2,698 |
| Aug 15, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.90% | 486 |
| Aug 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 249 |
| Aug 13, 2025 | 10.00 | 10.06 | 9.99 | 9.99 | 9.99 | -0.43% | 2,415 |
| Aug 12, 2025 | 9.88 | 10.03 | 9.88 | 10.03 | 10.03 | 1.73% | 489 |
| Aug 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.22% | 274 |
| Aug 8, 2025 | 9.75 | 10.02 | 9.68 | 9.84 | 9.84 | -1.70% | 1,174 |
| Aug 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 96 |
| Aug 6, 2025 | 9.66 | 10.01 | 9.66 | 10.01 | 10.01 | -0.74% | 744 |
| Aug 5, 2025 | 9.63 | 10.09 | 9.63 | 10.09 | 10.09 | 1.46% | 538 |
| Aug 4, 2025 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | -1.34% | 1,392 |
| Aug 1, 2025 | 9.80 | 10.08 | 9.80 | 10.08 | 10.08 | -0.25% | 1,060 |