Exyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	5.10	5.37	4.89	5.16	5.16	6.17%	76,404
Jun 26, 2026	5.25	5.38	4.76	4.86	4.86	-8.47%	68,268
Jun 25, 2026	5.77	5.92	5.31	5.31	5.31	-7.81%	76,954
Jun 24, 2026	6.19	6.65	5.69	5.76	5.76	-6.95%	85,836
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
Jun 1, 2026	6.00	6.21	5.41	6.03	6.03	0.50%	88,884
May 29, 2026	5.80	6.55	5.70	6.00	6.00	0.50%	139,479
May 28, 2026	5.10	6.11	5.10	5.97	5.97	17.06%	158,720
May 27, 2026	5.75	5.76	4.89	5.10	5.10	-7.44%	44,848
May 26, 2026	5.99	6.09	4.90	5.51	5.51	-4.17%	78,002
May 22, 2026	6.06	6.10	5.40	5.75	5.75	-	62,752
May 21, 2026	5.62	6.08	5.25	5.75	5.75	3.23%	93,522
May 20, 2026	5.01	6.21	4.56	5.57	5.57	17.02%	789,995
May 19, 2026	5.00	5.45	4.25	4.76	4.76	-4.80%	210,253
May 18, 2026	4.94	5.70	4.85	5.00	5.00	-3.85%	66,570