Exyn Technologies, Inc. (EXYN)

NASDAQ: EXYN · Real-Time Price · USD

2.075

-0.025 (-1.19%)

At close: Nov 11, 2026, 4:00 PM EST

2.110

+0.035 (1.69%)

After-hours: Nov 11, 2026, 4:23 PM EST

Exyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.06	2.10	1.95	2.08	2.08	-1.19%	146,237
Nov 10, 2026	2.21	2.37	2.06	2.10	2.10	-8.70%	60,197
Nov 9, 2026	2.27	2.35	2.23	2.30	2.30	2.68%	40,861
Nov 6, 2026	2.12	2.30	2.12	2.24	2.24	5.66%	56,864
Nov 5, 2026	2.28	2.33	2.06	2.12	2.12	-7.02%	78,917
Nov 4, 2026	2.47	2.47	2.27	2.28	2.28	-9.52%	91,271
Nov 3, 2026	2.39	2.59	2.28	2.52	2.52	8.86%	83,887
Nov 2, 2026	2.41	2.59	2.28	2.32	2.32	0.22%	92,609
Oct 30, 2026	2.49	2.56	2.27	2.31	2.31	-7.60%	46,072
Oct 29, 2026	2.53	2.65	2.41	2.50	2.50	-2.34%	62,072
Oct 28, 2026	2.99	3.00	2.56	2.56	2.56	-12.33%	124,181
Oct 27, 2026	2.87	3.08	2.87	2.92	2.92	-0.68%	62,521
Oct 26, 2026	2.95	3.14	2.82	2.94	2.94	0.34%	132,513
Oct 23, 2026	2.87	3.07	2.67	2.93	2.93	1.38%	81,978
Oct 22, 2026	2.89	3.09	2.63	2.89	2.89	-3.02%	285,099
Oct 21, 2026	2.82	3.08	2.80	2.98	2.98	2.41%	285,979
Oct 20, 2026	2.68	3.09	2.63	2.91	2.91	6.99%	938,793
Oct 19, 2026	2.10	3.33	1.95	2.72	2.72	38.78%	23,281,334
Oct 16, 2026	2.03	2.18	1.88	1.96	1.96	-2.00%	93,624
Oct 15, 2026	1.79	2.06	1.79	2.00	2.00	9.89%	116,832
Oct 14, 2026	2.01	2.06	1.80	1.82	1.82	-10.12%	103,029
Oct 13, 2026	2.16	2.16	2.00	2.03	2.03	-7.32%	108,027
Oct 12, 2026	2.52	2.52	2.15	2.19	2.19	-8.19%	74,629
Oct 9, 2026	2.52	2.52	2.38	2.38	2.38	-5.56%	53,010
Oct 8, 2026	2.48	2.54	2.43	2.52	2.52	-0.40%	31,670
Oct 7, 2026	2.70	2.70	2.45	2.53	2.53	-6.99%	62,245
Oct 6, 2026	2.79	2.86	2.66	2.72	2.72	2.64%	48,982
Oct 5, 2026	2.43	2.89	2.43	2.65	2.65	13.25%	126,084
Oct 2, 2026	2.40	2.59	2.28	2.34	2.34	-2.90%	72,181
Oct 1, 2026	2.38	2.58	2.31	2.41	2.41	3.43%	70,657
Sep 30, 2026	2.34	2.44	2.25	2.33	2.33	2.64%	74,386
Sep 29, 2026	2.30	2.37	2.10	2.27	2.27	-	75,512
Sep 28, 2026	2.34	2.38	2.20	2.27	2.27	-1.73%	74,702
Sep 25, 2026	2.39	2.40	2.28	2.31	2.31	-4.55%	61,595
Sep 24, 2026	2.47	2.60	2.38	2.42	2.42	-3.59%	54,499
Sep 23, 2026	2.59	2.62	2.43	2.51	2.51	-3.09%	45,039
Sep 22, 2026	2.66	2.70	2.59	2.59	2.59	-1.15%	45,678
Sep 21, 2026	2.66	2.82	2.62	2.62	2.62	-	69,757
Sep 18, 2026	2.68	2.86	2.50	2.62	2.62	-0.38%	57,589
Sep 17, 2026	2.63	2.74	2.63	2.63	2.63	1.94%	65,001
Sep 16, 2026	2.60	2.78	2.50	2.58	2.58	-	115,896
Sep 15, 2026	2.50	2.77	2.43	2.58	2.58	2.38%	129,613
Sep 14, 2026	2.69	2.78	2.52	2.52	2.52	-5.62%	125,542
Sep 11, 2026	2.61	2.72	2.54	2.67	2.67	-0.37%	56,891
Sep 10, 2026	2.64	2.73	2.52	2.68	2.68	1.52%	86,850
Sep 9, 2026	2.62	2.79	2.62	2.64	2.64	-1.12%	56,509
Sep 8, 2026	2.80	2.83	2.66	2.67	2.67	-4.30%	80,670
Sep 4, 2026	2.82	2.95	2.71	2.79	2.79	-1.06%	78,405
Sep 3, 2026	2.88	3.08	2.75	2.82	2.82	-1.74%	70,316
Sep 2, 2026	2.94	3.13	2.72	2.87	2.87	-0.35%	182,928