Exyn Technologies, Inc. (EXYN)
NASDAQ: EXYN · Real-Time Price · USD
2.790
-0.030 (-1.06%)
At close: Sep 4, 2026, 4:00 PM EDT
2.840
+0.050 (1.79%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Exyn Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.82 | 2.95 | 2.71 | 2.79 | 2.79 | -1.06% | 78,335 |
| 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% | 181,809 |
| Sep 1, 2026 | 3.03 | 3.08 | 2.82 | 2.88 | 2.88 | -8.57% | 216,623 |
| Aug 31, 2026 | 3.50 | 3.53 | 3.12 | 3.15 | 3.15 | -10.76% | 206,088 |
| 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 |
| Aug 6, 2026 | 2.05 | 2.05 | 1.65 | 1.76 | 1.76 | -12.87% | 255,887 |
| Aug 5, 2026 | 2.08 | 2.18 | 1.80 | 2.02 | 2.02 | -1.94% | 192,431 |
| Aug 4, 2026 | 1.86 | 2.18 | 1.80 | 2.06 | 2.06 | 13.19% | 311,913 |
| Aug 3, 2026 | 2.41 | 2.47 | 1.80 | 1.82 | 1.82 | -22.22% | 165,999 |
| Jul 31, 2026 | 2.28 | 2.41 | 2.19 | 2.34 | 2.34 | 6.36% | 85,888 |
| Jul 30, 2026 | 2.38 | 2.46 | 2.12 | 2.20 | 2.20 | -5.17% | 86,457 |
| Jul 29, 2026 | 2.40 | 2.74 | 2.32 | 2.32 | 2.32 | -7.20% | 100,502 |
| Jul 28, 2026 | 2.62 | 2.72 | 2.41 | 2.50 | 2.50 | -4.21% | 216,709 |
| Jul 27, 2026 | 2.55 | 2.91 | 2.55 | 2.61 | 2.61 | -1.51% | 290,436 |
| Jul 24, 2026 | 3.03 | 3.26 | 2.52 | 2.65 | 2.65 | -13.68% | 8,095,969 |
| Jul 23, 2026 | 3.38 | 3.41 | 3.04 | 3.07 | 3.07 | -5.54% | 23,544 |
| 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 |