Exyn Technologies, Inc. (EXYN)
NASDAQ: EXYN · Real-Time Price · USD
2.890
+0.320 (12.45%)
At close: Aug 12, 2026, 4:00 PM EDT
2.830
-0.060 (-2.08%)
After-hours: Aug 12, 2026, 7:20 PM EDT
Exyn Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.61 | 3.18 | 2.51 | 2.89 | 2.89 | 12.45% | 883,385 |
| Aug 11, 2026 | 2.30 | 2.88 | 2.17 | 2.57 | 2.57 | 18.43% | 1,047,530 |
| Aug 10, 2026 | 1.96 | 2.24 | 1.95 | 2.17 | 2.17 | 11.86% | 617,697 |
| Aug 7, 2026 | 1.80 | 1.99 | 1.77 | 1.94 | 1.94 | 10.23% | 142,195 |
| Aug 6, 2026 | 2.05 | 2.05 | 1.65 | 1.76 | 1.76 | -12.87% | 255,243 |
| Aug 5, 2026 | 2.08 | 2.18 | 1.80 | 2.02 | 2.02 | -1.94% | 192,331 |
| Aug 4, 2026 | 1.86 | 2.18 | 1.80 | 2.06 | 2.06 | 13.19% | 309,818 |
| Aug 3, 2026 | 2.41 | 2.47 | 1.80 | 1.82 | 1.82 | -22.22% | 157,554 |
| Jul 31, 2026 | 2.28 | 2.41 | 2.19 | 2.34 | 2.34 | 6.36% | 84,993 |
| Jul 30, 2026 | 2.38 | 2.46 | 2.12 | 2.20 | 2.20 | -5.17% | 85,196 |
| Jul 29, 2026 | 2.40 | 2.74 | 2.32 | 2.32 | 2.32 | -7.20% | 98,351 |
| Jul 28, 2026 | 2.62 | 2.72 | 2.41 | 2.50 | 2.50 | -4.21% | 210,964 |
| Jul 27, 2026 | 2.55 | 2.91 | 2.55 | 2.61 | 2.61 | -1.51% | 286,790 |
| Jul 24, 2026 | 3.03 | 3.26 | 2.52 | 2.65 | 2.65 | -13.68% | 8,051,933 |
| Jul 23, 2026 | 3.38 | 3.41 | 3.04 | 3.07 | 3.07 | -5.54% | 23,542 |
| Jul 22, 2026 | 3.10 | 3.26 | 3.10 | 3.25 | 3.25 | 5.52% | 36,504 |
| Jul 21, 2026 | 3.42 | 3.44 | 2.72 | 3.08 | 3.08 | -7.51% | 145,542 |
| Jul 20, 2026 | 4.26 | 4.42 | 3.32 | 3.33 | 3.33 | -21.46% | 127,675 |
| Jul 17, 2026 | 4.50 | 4.56 | 4.10 | 4.24 | 4.24 | -7.63% | 59,860 |
| Jul 16, 2026 | 4.95 | 5.19 | 4.51 | 4.59 | 4.59 | -8.93% | 73,390 |
| Jul 15, 2026 | 5.55 | 5.62 | 4.96 | 5.04 | 5.04 | -10.00% | 126,447 |
| Jul 14, 2026 | 5.57 | 5.80 | 5.55 | 5.60 | 5.60 | 1.45% | 85,667 |
| Jul 13, 2026 | 5.70 | 5.81 | 5.40 | 5.52 | 5.52 | -5.15% | 45,641 |
| Jul 10, 2026 | 6.21 | 6.30 | 5.61 | 5.82 | 5.82 | -6.13% | 143,677 |
| Jul 9, 2026 | 5.96 | 6.20 | 5.84 | 6.20 | 6.20 | 5.44% | 101,787 |
| Jul 8, 2026 | 5.90 | 6.28 | 5.85 | 5.88 | 5.88 | -2.81% | 69,946 |
| Jul 7, 2026 | 6.24 | 6.49 | 5.90 | 6.05 | 6.05 | -6.06% | 87,240 |
| Jul 6, 2026 | 6.50 | 6.90 | 6.35 | 6.44 | 6.44 | 3.87% | 163,339 |
| Jul 2, 2026 | 6.16 | 6.70 | 5.80 | 6.20 | 6.20 | 5.00% | 169,052 |
| Jul 1, 2026 | 5.33 | 6.47 | 5.15 | 5.91 | 5.91 | 13.56% | 213,117 |
| Jun 30, 2026 | 5.21 | 5.67 | 4.88 | 5.20 | 5.20 | 0.78% | 107,525 |
| Jun 29, 2026 | 5.10 | 5.37 | 4.89 | 5.16 | 5.16 | 6.17% | 76,475 |
| Jun 26, 2026 | 5.25 | 5.38 | 4.76 | 4.86 | 4.86 | -8.47% | 68,949 |
| Jun 25, 2026 | 5.77 | 5.92 | 5.31 | 5.31 | 5.31 | -7.81% | 79,359 |
| Jun 24, 2026 | 6.19 | 6.65 | 5.69 | 5.76 | 5.76 | -6.95% | 85,841 |
| Jun 23, 2026 | 6.31 | 6.60 | 6.10 | 6.19 | 6.19 | -4.33% | 90,995 |
| Jun 22, 2026 | 6.89 | 6.98 | 6.34 | 6.47 | 6.47 | -5.41% | 75,184 |
| Jun 18, 2026 | 6.43 | 6.99 | 6.24 | 6.84 | 6.84 | 7.89% | 194,054 |
| Jun 17, 2026 | 6.60 | 6.99 | 6.22 | 6.34 | 6.34 | -1.40% | 127,179 |
| Jun 16, 2026 | 6.37 | 6.50 | 6.25 | 6.43 | 6.43 | 3.21% | 123,281 |
| Jun 15, 2026 | 6.30 | 6.38 | 6.01 | 6.23 | 6.23 | 5.24% | 188,272 |
| Jun 12, 2026 | 5.67 | 6.50 | 5.51 | 5.92 | 5.92 | 5.15% | 154,989 |
| Jun 11, 2026 | 6.59 | 6.75 | 5.52 | 5.63 | 5.63 | -12.44% | 160,522 |
| Jun 10, 2026 | 5.61 | 6.85 | 5.31 | 6.43 | 6.43 | 17.55% | 287,625 |
| Jun 9, 2026 | 6.02 | 6.42 | 5.35 | 5.47 | 5.47 | -6.17% | 177,452 |
| Jun 8, 2026 | 6.88 | 7.00 | 5.50 | 5.83 | 5.83 | -10.58% | 222,221 |
| Jun 5, 2026 | 6.51 | 7.20 | 6.37 | 6.52 | 6.52 | 3.66% | 444,337 |
| Jun 4, 2026 | 6.30 | 7.00 | 6.21 | 6.29 | 6.29 | 4.14% | 365,872 |
| Jun 3, 2026 | 5.79 | 6.40 | 5.65 | 6.04 | 6.04 | 6.71% | 151,992 |
| Jun 2, 2026 | 5.94 | 6.16 | 5.40 | 5.66 | 5.66 | -6.14% | 48,938 |