Exyn Technologies, Inc. (EXYN)
NASDAQ: EXYN · Real-Time Price · USD
6.52
+0.23 (3.66%)
At close: Jun 5, 2026, 4:00 PM EDT
6.92
+0.40 (6.13%)
After-hours: Jun 5, 2026, 7:58 PM EDT
Exyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.51 | 7.20 | 6.37 | 6.52 | 6.52 | 3.66% | 442,243 |
| Jun 4, 2026 | 6.30 | 7.00 | 6.21 | 6.29 | 6.29 | 4.14% | 364,317 |
| Jun 3, 2026 | 5.79 | 6.40 | 5.65 | 6.04 | 6.04 | 6.71% | 149,011 |
| Jun 2, 2026 | 5.94 | 6.16 | 5.40 | 5.66 | 5.66 | -6.14% | 48,807 |
| Jun 1, 2026 | 6.00 | 6.21 | 5.41 | 6.03 | 6.03 | 0.50% | 88,284 |
| May 29, 2026 | 5.80 | 6.55 | 5.70 | 6.00 | 6.00 | 0.50% | 139,463 |
| May 28, 2026 | 5.10 | 6.11 | 5.10 | 5.97 | 5.97 | 17.06% | 157,602 |
| May 27, 2026 | 5.75 | 5.76 | 4.89 | 5.10 | 5.10 | -7.44% | 44,835 |
| May 26, 2026 | 5.99 | 6.09 | 4.90 | 5.51 | 5.51 | -4.17% | 76,549 |
| May 22, 2026 | 6.06 | 6.10 | 5.40 | 5.75 | 5.75 | - | 62,614 |
| May 21, 2026 | 5.62 | 6.08 | 5.25 | 5.75 | 5.75 | 3.23% | 90,639 |
| May 20, 2026 | 5.01 | 6.21 | 4.56 | 5.57 | 5.57 | 17.02% | 788,316 |
| May 19, 2026 | 5.00 | 5.45 | 4.25 | 4.76 | 4.76 | -4.80% | 209,970 |
| May 18, 2026 | 4.94 | 5.70 | 4.85 | 5.00 | 5.00 | -3.85% | 66,343 |