eXoZymes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	9.71	10.18	9.71	10.18	10.18	2.76%	2,190
Jul 3, 2025	9.69	10.01	9.69	9.91	9.91	-2.84%	1,256
Jul 2, 2025	10.24	10.24	9.60	10.20	10.20	4.62%	2,931
Jul 1, 2025	9.90	9.90	9.60	9.75	9.75	-1.32%	1,335
Jun 30, 2025	9.80	10.45	9.50	9.88	9.88	-4.91%	43,194
Jun 27, 2025	10.78	10.78	9.76	10.39	10.39	6.84%	3,867
Jun 26, 2025	10.70	10.70	8.86	9.73	9.73	-5.03%	69,136
Jun 25, 2025	10.13	10.27	9.59	10.24	10.24	-0.78%	5,085
Jun 24, 2025	10.50	10.50	9.80	10.32	10.32	-1.71%	4,707
Jun 23, 2025	10.00	10.60	9.50	10.50	10.50	14.75%	11,103
Jun 20, 2025	12.38	12.38	9.15	9.15	9.15	-25.91%	51,866
Jun 18, 2025	12.35	12.35	12.35	12.35	12.35	-0.40%	1,018
Jun 17, 2025	13.35	13.40	12.40	12.40	12.40	-2.29%	3,223
Jun 16, 2025	13.54	13.54	12.69	12.69	12.69	-0.94%	1,818
Jun 13, 2025	12.81	12.81	12.81	12.81	12.81	-2.59%	166
Jun 12, 2025	13.15	13.15	13.15	13.15	13.15	-	254
Jun 11, 2025	13.03	13.15	13.03	13.15	13.15	-5.78%	769
Jun 10, 2025	13.96	13.96	13.96	13.96	13.96	-	249
Jun 9, 2025	13.50	13.99	12.92	13.96	13.96	3.87%	1,355
Jun 6, 2025	13.38	13.44	13.30	13.44	13.44	-1.78%	2,063
Jun 5, 2025	13.24	13.70	13.20	13.68	13.68	0.59%	4,319
Jun 4, 2025	13.69	13.69	12.77	13.60	13.60	-4.02%	5,124
Jun 3, 2025	14.17	14.17	14.17	14.17	14.17	4.96%	528
Jun 2, 2025	13.48	13.50	13.30	13.50	13.50	0.75%	3,522
May 30, 2025	13.70	14.09	13.30	13.40	13.40	-3.60%	3,738
May 29, 2025	13.90	14.30	13.90	13.90	13.90	-0.71%	2,963
May 28, 2025	14.73	14.73	13.80	14.00	14.00	0.07%	7,350
May 27, 2025	14.69	15.14	13.24	13.99	13.99	-6.11%	10,893
May 23, 2025	15.48	15.48	14.70	14.90	14.90	2.05%	2,590
May 22, 2025	15.69	15.69	14.50	14.60	14.60	-3.60%	8,984
May 21, 2025	16.34	16.34	14.71	15.15	15.15	0.43%	8,490
May 20, 2025	14.99	15.38	14.78	15.08	15.08	1.21%	13,569
May 19, 2025	14.30	14.90	14.07	14.90	14.90	-0.93%	3,121
May 16, 2025	14.00	16.31	14.00	15.04	15.04	10.96%	32,132
May 15, 2025	13.04	15.15	13.04	13.56	13.56	-4.68%	9,219
May 14, 2025	14.76	15.80	14.22	14.22	14.22	-2.27%	6,895
May 13, 2025	12.81	16.15	12.81	14.55	14.55	16.03%	22,111
May 12, 2025	13.00	14.17	11.62	12.54	12.54	-3.61%	39,984
May 9, 2025	12.50	14.54	11.01	13.01	13.01	4.00%	62,661
May 8, 2025	11.67	13.13	11.39	12.51	12.51	13.73%	51,176
May 7, 2025	11.30	11.30	10.75	11.00	11.00	2.28%	5,554
May 6, 2025	10.54	11.00	10.51	10.76	10.76	-0.88%	3,107
May 5, 2025	11.35	11.65	10.50	10.85	10.85	-0.37%	8,639
May 2, 2025	11.20	11.96	10.89	10.89	10.89	-1.00%	1,862
May 1, 2025	11.00	11.00	11.00	11.00	11.00	-	94
Apr 30, 2025	11.00	11.00	11.00	11.00	11.00	-	1,092
Apr 29, 2025	11.01	11.01	11.00	11.00	11.00	-1.87%	1,951
Apr 28, 2025	10.84	11.98	10.84	11.21	11.21	4.47%	7,087
Apr 25, 2025	12.54	13.40	10.73	10.73	10.73	-10.95%	22,093
Apr 24, 2025	14.20	14.31	11.56	12.05	12.05	-10.94%	29,112