Exyn Technologies, Inc. (EXYNW)
NASDAQ: EXYNW · Real-Time Price · USD · Warrants
0.5500
+0.0299 (5.75%)
At close: Aug 21, 2026, 4:00 PM EDT
0.5963
+0.0463 (8.42%)
After-hours: Aug 21, 2026, 4:25 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 0.66 | 0.76 | 0.62 | 0.62 | 0.62 | -4.63% | 14,263 |
| Jul 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.13% | 509 |
| Jul 22, 2026 | 0.77 | 0.89 | 0.64 | 0.70 | 0.70 | 7.69% | 10,953 |
| Jul 21, 2026 | 0.78 | 0.80 | 0.65 | 0.65 | 0.65 | -27.78% | 7,495 |
| Jul 20, 2026 | 0.87 | 1.01 | 0.87 | 0.90 | 0.90 | 4.15% | 2,111 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.86 | 0.86 | 0.86 | 1.66% | 1,209 |
| Jul 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 160 |
| Jul 15, 2026 | 0.90 | 0.94 | 0.84 | 0.85 | 0.85 | -15.84% | 9,255 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 539 |
| Jul 13, 2026 | 1.01 | 1.20 | 1.00 | 1.01 | 1.01 | -4.72% | 7,811 |
| Jul 10, 2026 | 1.10 | 1.26 | 1.06 | 1.06 | 1.06 | -0.93% | 7,565 |
| Jul 9, 2026 | 1.07 | 1.24 | 1.06 | 1.07 | 1.07 | -1.83% | 946 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 295 |
| Jul 7, 2026 | 1.06 | 1.29 | 0.85 | 1.05 | 1.05 | -1.87% | 10,716 |
| Jul 6, 2026 | 1.27 | 1.28 | 1.07 | 1.07 | 1.07 | 4.90% | 3,937 |
| Jul 2, 2026 | 1.02 | 1.12 | 1.00 | 1.02 | 1.02 | 3.03% | 1,871 |
| Jul 1, 2026 | 1.35 | 1.35 | 0.85 | 0.99 | 0.99 | -25.56% | 9,568 |
| Jun 30, 2026 | 1.00 | 1.45 | 0.79 | 1.33 | 1.33 | 33.01% | 40,253 |
| Jun 29, 2026 | 0.98 | 1.00 | 0.89 | 1.00 | 1.00 | 12.35% | 1,303 |
| Jun 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.09% | 570 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.88 | 0.99 | 0.99 | -1.99% | 4,020 |
| Jun 24, 2026 | 1.27 | 1.33 | 1.01 | 1.01 | 1.01 | -19.20% | 8,845 |
| Jun 23, 2026 | 1.12 | 1.45 | 0.99 | 1.25 | 1.25 | 25.00% | 15,838 |
| Jun 18, 2026 | 0.76 | 1.20 | 0.76 | 1.00 | 1.00 | -13.04% | 4,879 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.07 | 1.15 | 1.15 | - | 1,490 |
| Jun 16, 2026 | 1.11 | 1.39 | 1.00 | 1.15 | 1.15 | 15.00% | 8,931 |
| Jun 15, 2026 | 0.98 | 1.25 | 0.95 | 1.00 | 1.00 | 9.89% | 9,090 |
| Jun 12, 2026 | 0.90 | 0.97 | 0.75 | 0.91 | 0.91 | 1.11% | 3,078 |
| Jun 11, 2026 | 0.85 | 0.90 | 0.81 | 0.90 | 0.90 | -11.52% | 9,475 |
| Jun 10, 2026 | 0.90 | 1.15 | 0.89 | 1.02 | 1.02 | 4.87% | 40,296 |
| Jun 9, 2026 | 0.85 | 1.00 | 0.85 | 0.97 | 0.97 | 14.12% | 3,208 |
| Jun 8, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 6.25% | 1,023 |
| Jun 5, 2026 | 0.83 | 1.02 | 0.78 | 0.80 | 0.80 | 6.31% | 21,551 |
| Jun 4, 2026 | 0.89 | 0.89 | 0.75 | 0.75 | 0.75 | 5.99% | 25,255 |
| Jun 3, 2026 | 0.85 | 0.95 | 0.65 | 0.71 | 0.71 | 10.08% | 18,238 |