eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
9.50
-0.05 (-0.52%)
May 19, 2026, 4:00 PM EDT - Market closed
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 10.70 | 11.37 | 10.59 | 10.84 | 10.84 | -1.45% | 9,667 |
| Apr 14, 2026 | 11.50 | 11.50 | 10.85 | 11.00 | 11.00 | -4.35% | 7,541 |
| Apr 13, 2026 | 11.14 | 11.80 | 11.14 | 11.50 | 11.50 | -1.71% | 20,664 |
| Apr 10, 2026 | 11.00 | 13.40 | 10.95 | 11.70 | 11.70 | 2.63% | 18,099 |
| Apr 9, 2026 | 11.28 | 11.75 | 10.63 | 11.40 | 11.40 | 9.09% | 8,676 |
| Apr 8, 2026 | 9.40 | 10.63 | 9.40 | 10.45 | 10.45 | 4.40% | 3,004 |
| Apr 7, 2026 | 9.50 | 11.54 | 9.50 | 10.01 | 10.01 | -0.40% | 11,779 |
| Apr 6, 2026 | 8.56 | 10.08 | 8.28 | 10.05 | 10.05 | 14.99% | 12,419 |
| Apr 2, 2026 | 9.04 | 9.04 | 8.14 | 8.74 | 8.74 | 3.55% | 3,660 |
| Apr 1, 2026 | 8.00 | 8.98 | 7.70 | 8.44 | 8.44 | 12.38% | 14,075 |
| Mar 31, 2026 | 7.50 | 7.70 | 7.20 | 7.51 | 7.51 | 2.88% | 5,753 |
| Mar 30, 2026 | 7.31 | 7.86 | 7.25 | 7.30 | 7.30 | 2.10% | 5,497 |
| Mar 27, 2026 | 7.45 | 7.60 | 7.15 | 7.15 | 7.15 | -1.11% | 5,571 |
| Mar 26, 2026 | 7.28 | 7.50 | 7.20 | 7.23 | 7.23 | 0.42% | 5,097 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 2,268 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | -1.76% | 2,682 |
| Mar 23, 2026 | 7.35 | 7.38 | 7.25 | 7.38 | 7.38 | 2.36% | 1,167 |
| Mar 20, 2026 | 7.45 | 7.47 | 7.21 | 7.21 | 7.21 | -2.30% | 7,795 |
| Mar 19, 2026 | 7.33 | 7.50 | 7.33 | 7.38 | 7.38 | 3.51% | 5,201 |
| Mar 18, 2026 | 7.30 | 7.30 | 7.13 | 7.13 | 7.13 | -2.46% | 1,168 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | 0.14% | 1,128 |
| Mar 16, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | - | 4,033 |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.25% | 584 |
| Mar 12, 2026 | 7.36 | 7.44 | 7.21 | 7.21 | 7.21 | -1.23% | 1,789 |
| Mar 11, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | - | 1,645 |
| Mar 10, 2026 | 7.67 | 7.69 | 7.30 | 7.30 | 7.30 | -0.82% | 3,722 |
| Mar 9, 2026 | 7.51 | 7.51 | 7.31 | 7.36 | 7.36 | 0.64% | 2,618 |