eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
4.110
-0.115 (-2.72%)
Oct 29, 2026, 4:00 PM EDT - Market closed
eXoZymes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.30 | 4.31 | 4.00 | 4.11 | 4.11 | -2.72% | 9,232 |
| Oct 28, 2026 | 3.74 | 4.57 | 3.68 | 4.23 | 4.23 | 11.18% | 16,747 |
| Oct 27, 2026 | 3.79 | 4.05 | 3.24 | 3.80 | 3.80 | 1.33% | 16,652 |
| Oct 26, 2026 | 4.00 | 4.40 | 3.75 | 3.75 | 3.75 | -6.25% | 16,573 |
| Oct 23, 2026 | 3.88 | 4.44 | 3.85 | 4.00 | 4.00 | 2.56% | 14,308 |
| Oct 22, 2026 | 3.80 | 4.64 | 3.80 | 3.90 | 3.90 | -0.51% | 26,491 |
| Oct 21, 2026 | 4.15 | 4.70 | 3.92 | 3.92 | 3.92 | -4.85% | 19,967 |
| Oct 20, 2026 | 4.20 | 4.44 | 4.03 | 4.12 | 4.12 | 3.00% | 4,313 |
| Oct 19, 2026 | 4.30 | 4.52 | 3.85 | 4.00 | 4.00 | -2.20% | 8,837 |
| Oct 16, 2026 | 4.09 | 4.96 | 4.02 | 4.09 | 4.09 | 2.25% | 32,093 |
| Oct 15, 2026 | 4.60 | 4.88 | 3.71 | 4.00 | 4.00 | -13.04% | 24,355 |
| Oct 14, 2026 | 4.51 | 4.80 | 4.51 | 4.60 | 4.60 | 0.22% | 7,587 |
| Oct 13, 2026 | 5.05 | 5.08 | 4.55 | 4.59 | 4.59 | -9.11% | 20,581 |
| Oct 12, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -3.81% | 9,391 |
| Oct 9, 2026 | 5.34 | 5.41 | 5.25 | 5.25 | 5.25 | -0.38% | 1,025 |
| Oct 8, 2026 | 5.69 | 6.34 | 5.27 | 5.27 | 5.27 | -4.87% | 22,334 |
| Oct 7, 2026 | 5.55 | 5.71 | 5.52 | 5.54 | 5.54 | 0.36% | 7,551 |
| Oct 6, 2026 | 5.64 | 5.72 | 5.52 | 5.52 | 5.52 | - | 1,832 |
| Oct 5, 2026 | 5.85 | 5.85 | 5.51 | 5.52 | 5.52 | -4.33% | 4,451 |
| 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% | 999 |
| Sep 30, 2026 | 5.77 | 6.20 | 5.77 | 5.83 | 5.83 | -4.43% | 2,034 |
| Sep 29, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1.67% | 2,044 |
| 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% | 6,481 |
| 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% | 16,335 |
| Sep 17, 2026 | 6.10 | 6.94 | 6.10 | 6.19 | 6.19 | 0.49% | 8,924 |
| Sep 16, 2026 | 6.38 | 6.49 | 6.00 | 6.16 | 6.16 | -6.31% | 12,287 |
| 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% | 8,420 |
| Sep 8, 2026 | 7.14 | 7.25 | 6.30 | 6.31 | 6.31 | -7.88% | 18,649 |
| 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 |