Exyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.22	0.22	0.22	0.35	0.35	-	4
Oct 21, 2026	0.30	0.35	0.30	0.35	0.35	16.67%	4,512
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	-	9,158
Oct 19, 2026	0.30	0.30	0.25	0.30	0.30	9.09%	16,396
Oct 16, 2026	0.30	0.30	0.23	0.28	0.28	-8.33%	13,376
Oct 15, 2026	0.42	0.42	0.30	0.30	0.30	-26.83%	5,686
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	446
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	33.33%	114
Oct 5, 2026	0.36	0.36	0.30	0.30	0.30	-26.83%	866
Oct 1, 2026	0.43	0.43	0.41	0.41	0.41	2.50%	1,439
Sep 30, 2026	0.31	0.41	0.28	0.40	0.40	25.00%	22,550
Sep 29, 2026	0.34	0.34	0.32	0.32	0.32	-21.95%	3,094
Sep 28, 2026	0.32	0.45	0.32	0.41	0.41	28.12%	27,549
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	2.53%	2,229
Sep 24, 2026	0.34	0.34	0.31	0.31	0.31	-13.31%	25,630
Sep 23, 2026	0.36	0.36	0.36	0.36	0.36	-4.26%	2,800
Sep 22, 2026	0.38	0.38	0.35	0.38	0.38	3.00%	27,708
Sep 21, 2026	0.38	0.38	0.37	0.37	0.37	-3.93%	3,518
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	4.11%	19,063
Sep 17, 2026	0.38	0.39	0.36	0.37	0.37	14.06%	2,043
Sep 16, 2026	0.36	0.36	0.32	0.32	0.32	6.67%	361
Sep 15, 2026	0.34	0.34	0.30	0.30	0.30	-26.50%	15,113
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	18.32%	192
Sep 11, 2026	0.34	0.36	0.29	0.35	0.34	1.46%	2,463
Sep 10, 2026	0.42	0.42	0.32	0.34	0.34	-12.82%	10,806
Sep 9, 2026	0.46	0.46	0.39	0.39	0.39	-13.04%	16,452
Sep 8, 2026	0.49	0.49	0.45	0.45	0.45	-6.54%	12,185
Sep 4, 2026	0.58	0.60	0.47	0.48	0.48	-4.02%	9,213
Sep 3, 2026	0.61	0.70	0.50	0.50	0.50	-16.67%	40,673
Sep 2, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	226
Aug 31, 2026	0.63	0.63	0.58	0.58	0.58	-	4,798
Aug 27, 2026	0.60	0.64	0.53	0.58	0.58	-15.94%	25,673
Aug 26, 2026	0.63	0.69	0.51	0.69	0.69	6.17%	98,233
Aug 25, 2026	0.55	0.66	0.55	0.65	0.65	34.00%	11,561
Aug 24, 2026	0.60	0.69	0.47	0.49	0.49	-11.82%	33,323
Aug 21, 2026	0.68	0.68	0.48	0.55	0.55	5.75%	88,438
Aug 20, 2026	0.75	0.77	0.46	0.52	0.52	-21.20%	203,305
Aug 18, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,006
Aug 12, 2026	0.67	0.75	0.65	0.65	0.65	-13.33%	27,480
Aug 11, 2026	0.69	0.75	0.65	0.75	0.75	26.90%	4,878
Aug 10, 2026	0.64	0.64	0.59	0.59	0.59	-6.19%	905
Aug 6, 2026	0.69	0.69	0.56	0.63	0.63	5.00%	1,605
Aug 5, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	2,117
Aug 4, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	825
Aug 3, 2026	0.50	0.50	0.50	0.50	0.50	-19.35%	1,050
Jul 31, 2026	0.55	0.62	0.55	0.62	0.62	5.08%	2,450
Jul 30, 2026	0.45	0.59	0.45	0.59	0.59	-6.35%	700
Jul 29, 2026	0.69	0.69	0.48	0.63	0.63	10.53%	1,822
Jul 28, 2026	0.64	0.64	0.41	0.57	0.57	-24.00%	131,885
Jul 27, 2026	0.69	0.75	0.69	0.75	0.75	20.97%	318