Exyn Technologies, Inc. (EXYN)

NASDAQ: EXYN · Real-Time Price · USD

1.960

-0.040 (-2.00%)

At close: Oct 16, 2026, 4:00 PM EDT

1.920

-0.040 (-2.04%)

After-hours: Oct 16, 2026, 5:40 PM EDT

Exyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.03	2.18	1.88	1.96	1.96	-2.00%	93,281
Oct 15, 2026	1.79	2.06	1.79	2.00	2.00	9.89%	116,305
Oct 14, 2026	2.01	2.06	1.80	1.82	1.82	-10.12%	100,919
Oct 13, 2026	2.16	2.16	2.00	2.03	2.03	-7.32%	106,089
Oct 12, 2026	2.52	2.52	2.15	2.19	2.19	-8.19%	74,583
Oct 9, 2026	2.52	2.52	2.38	2.38	2.38	-5.56%	52,929
Oct 8, 2026	2.48	2.54	2.43	2.52	2.52	-0.40%	31,368
Oct 7, 2026	2.70	2.70	2.45	2.53	2.53	-6.99%	62,194
Oct 6, 2026	2.79	2.86	2.66	2.72	2.72	2.64%	47,762
Oct 5, 2026	2.43	2.89	2.43	2.65	2.65	13.25%	125,836
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
Sep 1, 2026	3.03	3.08	2.82	2.88	2.88	-8.57%	217,613
Aug 31, 2026	3.50	3.53	3.12	3.15	3.15	-10.76%	208,899
Aug 28, 2026	3.32	3.75	3.30	3.53	3.53	4.90%	391,057
Aug 27, 2026	4.08	4.08	3.21	3.37	3.37	-15.87%	752,741
Aug 26, 2026	3.42	4.32	3.15	4.00	4.00	24.22%	3,241,418
Aug 25, 2026	2.38	3.25	2.28	3.22	3.22	40.00%	1,740,828
Aug 24, 2026	2.10	2.68	2.05	2.30	2.30	4.07%	1,531,058
Aug 21, 2026	1.65	2.68	1.52	2.21	2.21	39.87%	16,068,075
Aug 20, 2026	1.88	2.04	1.50	1.58	1.58	-21.78%	472,884
Aug 19, 2026	2.25	2.29	1.98	2.02	2.02	-12.17%	204,004
Aug 18, 2026	2.43	2.43	2.20	2.30	2.30	-6.12%	157,502
Aug 17, 2026	2.64	2.68	2.28	2.45	2.45	-9.59%	171,861
Aug 14, 2026	2.82	2.85	2.61	2.71	2.71	-3.90%	149,290
Aug 13, 2026	2.84	3.00	2.75	2.82	2.82	-2.42%	321,936
Aug 12, 2026	2.61	3.18	2.51	2.89	2.89	12.45%	890,901
Aug 11, 2026	2.30	2.88	2.17	2.57	2.57	18.43%	1,054,610
Aug 10, 2026	1.96	2.24	1.95	2.17	2.17	11.86%	631,729
Aug 7, 2026	1.80	1.99	1.77	1.94	1.94	10.23%	142,195