Exyn Technologies, Inc. (EXYN)
NASDAQ: EXYN · Real-Time Price · USD
3.100
-0.230 (-6.91%)
Jul 21, 2026, 11:28 AM EDT - Market open
Exyn Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.42 | 3.44 | 2.72 | 3.20 | - | -3.90% | 90,438 |
| Jul 20, 2026 | 4.26 | 4.42 | 3.32 | 3.33 | 3.33 | -21.46% | 127,111 |
| 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% | 73,372 |
| Jul 15, 2026 | 5.55 | 5.62 | 4.96 | 5.04 | 5.04 | -10.00% | 125,889 |
| Jul 14, 2026 | 5.57 | 5.80 | 5.55 | 5.60 | 5.60 | 1.45% | 85,666 |
| 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% | 143,646 |
| Jul 9, 2026 | 5.96 | 6.20 | 5.84 | 6.20 | 6.20 | 5.44% | 70,675 |
| Jul 8, 2026 | 5.90 | 6.28 | 5.85 | 5.88 | 5.88 | -2.81% | 69,445 |
| 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% | 162,187 |
| Jul 2, 2026 | 6.16 | 6.70 | 5.80 | 6.20 | 6.20 | 5.00% | 168,851 |
| 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 |
| 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 |