eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
8.24
+0.21 (2.62%)
At close: Jun 29, 2026, 4:00 PM EDT
8.42
+0.18 (2.18%)
After-hours: Jun 29, 2026, 4:10 PM EDT
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.01 | 8.42 | 7.25 | 8.24 | 8.24 | 2.62% | 20,007 |
| Jun 26, 2026 | 7.79 | 8.03 | 7.21 | 8.03 | 8.03 | 8.51% | 8,484 |
| Jun 25, 2026 | 7.05 | 7.97 | 7.05 | 7.40 | 7.40 | 3.64% | 3,570 |
| Jun 24, 2026 | 7.63 | 7.63 | 7.14 | 7.14 | 7.14 | -7.27% | 2,576 |
| Jun 23, 2026 | 8.02 | 8.10 | 7.70 | 7.70 | 7.70 | -5.87% | 3,871 |
| Jun 22, 2026 | 7.95 | 8.21 | 7.10 | 8.18 | 8.18 | 4.47% | 8,055 |
| Jun 18, 2026 | 6.51 | 7.83 | 6.51 | 7.83 | 7.83 | 23.70% | 19,994 |
| Jun 17, 2026 | 8.21 | 8.21 | 6.33 | 6.33 | 6.33 | -14.69% | 17,961 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.36 | 7.42 | 7.42 | 0.95% | 2,530 |
| Jun 15, 2026 | 7.68 | 7.80 | 7.35 | 7.35 | 7.35 | 3.52% | 1,644 |
| Jun 12, 2026 | 7.27 | 7.87 | 7.10 | 7.10 | 7.10 | -7.79% | 13,400 |
| Jun 11, 2026 | 7.83 | 8.00 | 7.53 | 7.70 | 7.70 | -0.26% | 13,623 |
| Jun 10, 2026 | 7.92 | 8.59 | 7.66 | 7.72 | 7.72 | -1.03% | 11,021 |
| Jun 9, 2026 | 8.43 | 8.80 | 7.80 | 7.80 | 7.80 | -9.51% | 8,998 |
| Jun 8, 2026 | 9.00 | 9.50 | 8.49 | 8.62 | 8.62 | -7.71% | 11,223 |
| Jun 5, 2026 | 9.45 | 10.23 | 8.97 | 9.34 | 9.34 | -0.11% | 4,740 |
| Jun 4, 2026 | 10.23 | 10.23 | 9.23 | 9.35 | 9.35 | -1.16% | 7,340 |
| Jun 3, 2026 | 9.48 | 9.93 | 9.46 | 9.46 | 9.46 | -0.42% | 1,921 |
| Jun 2, 2026 | 9.44 | 9.72 | 9.38 | 9.50 | 9.50 | -1.76% | 8,060 |
| Jun 1, 2026 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | -1.78% | 3,297 |
| May 29, 2026 | 9.78 | 9.85 | 9.55 | 9.85 | 9.85 | 1.29% | 3,968 |
| May 28, 2026 | 10.50 | 10.50 | 9.62 | 9.72 | 9.72 | -1.92% | 4,578 |
| May 27, 2026 | 10.46 | 10.46 | 9.91 | 9.91 | 9.91 | - | 962 |
| May 26, 2026 | 10.43 | 10.43 | 9.91 | 9.91 | 9.91 | -0.10% | 1,232 |
| May 22, 2026 | 11.30 | 11.30 | 9.64 | 9.92 | 9.92 | 5.53% | 17,597 |
| May 21, 2026 | 9.50 | 9.59 | 9.40 | 9.40 | 9.40 | - | 3,554 |
| May 20, 2026 | 9.22 | 9.50 | 9.20 | 9.40 | 9.40 | -1.05% | 5,798 |
| May 19, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | -0.52% | 2,347 |
| May 18, 2026 | 9.76 | 9.76 | 9.50 | 9.55 | 9.55 | -2.15% | 3,477 |
| May 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.59% | 172 |
| May 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.42% | 3,457 |
| May 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 702 |
| May 12, 2026 | 9.50 | 10.02 | 9.50 | 9.88 | 9.88 | 0.82% | 972 |
| May 11, 2026 | 10.13 | 10.13 | 9.80 | 9.80 | 9.80 | 1.87% | 1,481 |
| May 8, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | -3.80% | 4,038 |
| May 7, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | -5.12% | 720 |
| May 6, 2026 | 9.79 | 10.54 | 9.79 | 10.54 | 10.54 | 6.59% | 1,772 |
| May 5, 2026 | 9.95 | 9.95 | 9.80 | 9.89 | 9.89 | -0.32% | 1,198 |
| May 4, 2026 | 10.13 | 10.38 | 9.92 | 9.92 | 9.92 | 1.74% | 996 |
| May 1, 2026 | 9.85 | 9.97 | 9.66 | 9.75 | 9.75 | -2.30% | 10,980 |
| Apr 30, 2026 | 10.15 | 10.20 | 9.70 | 9.98 | 9.98 | -3.57% | 8,668 |
| Apr 29, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 0.24% | 1,224 |
| Apr 28, 2026 | 10.50 | 10.54 | 10.15 | 10.33 | 10.33 | -2.59% | 1,040 |
| Apr 27, 2026 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 2.81% | 1,288 |
| Apr 23, 2026 | 10.66 | 10.66 | 10.31 | 10.31 | 10.31 | -1.81% | 709 |
| Apr 22, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.50 | 0.19% | 1,113 |
| Apr 21, 2026 | 10.55 | 10.55 | 10.43 | 10.48 | 10.48 | -1.69% | 898 |
| Apr 20, 2026 | 10.48 | 10.66 | 10.40 | 10.66 | 10.66 | 0.57% | 6,269 |
| Apr 17, 2026 | 10.90 | 10.90 | 10.56 | 10.60 | 10.60 | 0.95% | 1,617 |
| Apr 16, 2026 | 12.09 | 12.09 | 10.30 | 10.50 | 10.50 | -3.14% | 6,245 |