TMC the metals company Inc. (TMCWW)
NASDAQ: TMCWW · Real-Time Price · USD · Warrants
1.500
+0.231 (18.18%)
At close: Aug 1, 2025, 4:00 PM
1.680
+0.180 (12.00%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.50 | 1.15 | 1.50 | 1.50 | 18.20% | 439,057 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.18 | 1.27 | 1.27 | -7.37% | 211,537 |
| Jul 30, 2025 | 1.55 | 1.57 | 1.31 | 1.37 | 1.37 | -16.97% | 280,006 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.58 | 1.65 | 1.65 | -15.77% | 277,024 |
| Jul 28, 2025 | 2.06 | 2.08 | 1.93 | 1.96 | 1.96 | -5.82% | 75,042 |
| Jul 25, 2025 | 2.16 | 2.21 | 2.01 | 2.08 | 2.08 | -5.88% | 152,900 |
| Jul 24, 2025 | 1.92 | 2.29 | 1.92 | 2.21 | 2.21 | 15.71% | 492,599 |
| Jul 23, 2025 | 1.84 | 1.98 | 1.84 | 1.91 | 1.91 | 5.52% | 154,468 |
| Jul 22, 2025 | 1.74 | 1.87 | 1.65 | 1.81 | 1.81 | 5.23% | 111,409 |
| Jul 21, 2025 | 2.08 | 2.10 | 1.69 | 1.72 | 1.72 | -16.10% | 185,912 |
| Jul 18, 2025 | 2.09 | 2.11 | 1.99 | 2.05 | 2.05 | 1.49% | 105,118 |
| Jul 17, 2025 | 2.04 | 2.10 | 1.89 | 2.02 | 2.02 | 4.12% | 277,809 |
| Jul 16, 2025 | 2.02 | 2.04 | 1.87 | 1.94 | 1.94 | -1.52% | 243,278 |
| Jul 15, 2025 | 2.06 | 2.06 | 1.77 | 1.97 | 1.97 | 11.30% | 240,555 |
| Jul 14, 2025 | 1.70 | 1.80 | 1.51 | 1.77 | 1.77 | 7.27% | 3,502,211 |
| Jul 11, 2025 | 1.61 | 1.76 | 1.61 | 1.65 | 1.65 | -2.94% | 107,710 |
| Jul 10, 2025 | 1.75 | 1.80 | 1.62 | 1.70 | 1.70 | 12.58% | 294,008 |
| Jul 9, 2025 | 1.61 | 1.71 | 1.50 | 1.51 | 1.51 | -9.04% | 464,003 |
| Jul 8, 2025 | 1.84 | 1.84 | 1.56 | 1.66 | 1.66 | -0.60% | 2,319,422 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.56 | 1.67 | 1.67 | - | 1,823,511 |
| Jul 3, 2025 | 1.50 | 1.81 | 1.48 | 1.67 | 1.67 | 12.84% | 800,073 |
| Jul 2, 2025 | 1.30 | 1.49 | 1.26 | 1.48 | 1.48 | 15.62% | 1,757,186 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.25 | 1.28 | 1.28 | -12.93% | 3,048,109 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -5.16% | 3,026,144 |
| Jun 27, 2025 | 1.67 | 1.69 | 1.40 | 1.55 | 1.55 | -9.41% | 1,776,026 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.69 | 1.71 | 1.71 | -2.23% | 1,977,718 |
| Jun 25, 2025 | 1.68 | 2.04 | 1.66 | 1.75 | 1.75 | 21.53% | 1,987,724 |
| Jun 24, 2025 | 1.46 | 1.57 | 1.34 | 1.44 | 1.44 | -2.70% | 2,928,842 |
| Jun 23, 2025 | 1.49 | 1.51 | 1.26 | 1.48 | 1.48 | 1.37% | 2,282,095 |
| Jun 20, 2025 | 1.74 | 1.74 | 1.41 | 1.46 | 1.46 | -2.01% | 1,069,931 |
| Jun 18, 2025 | 1.32 | 1.68 | 1.30 | 1.49 | 1.49 | 25.21% | 4,014,020 |
| Jun 17, 2025 | 1.17 | 1.34 | 1.11 | 1.19 | 1.19 | -2.46% | 2,660,030 |
| Jun 16, 2025 | 1.00 | 1.29 | 0.97 | 1.22 | 1.22 | 29.62% | 2,612,938 |
| Jun 13, 2025 | 0.94 | 1.04 | 0.94 | 0.94 | 0.94 | -3.47% | 2,121,983 |
| Jun 12, 2025 | 0.92 | 1.09 | 0.92 | 0.98 | 0.98 | 5.79% | 6,281,398 |
| Jun 11, 2025 | 1.06 | 1.06 | 0.90 | 0.92 | 0.92 | -7.07% | 3,880,170 |
| Jun 10, 2025 | 0.91 | 1.09 | 0.88 | 0.99 | 0.99 | 7.48% | 3,051,378 |
| Jun 9, 2025 | 0.81 | 1.00 | 0.81 | 0.92 | 0.92 | 12.54% | 2,483,649 |
| Jun 6, 2025 | 0.86 | 0.93 | 0.82 | 0.82 | 0.82 | 1.23% | 933,683 |
| Jun 5, 2025 | 0.93 | 1.00 | 0.81 | 0.81 | 0.81 | -12.68% | 2,450,862 |
| Jun 4, 2025 | 0.96 | 1.00 | 0.92 | 0.93 | 0.93 | 0.83% | 2,455,276 |
| Jun 3, 2025 | 0.92 | 1.00 | 0.92 | 0.92 | 0.92 | 0.99% | 3,529,145 |
| Jun 2, 2025 | 1.00 | 1.10 | 0.90 | 0.91 | 0.91 | -2.09% | 3,796,144 |
| May 30, 2025 | 0.95 | 1.12 | 0.90 | 0.93 | 0.93 | -1.95% | 2,067,783 |
| May 29, 2025 | 1.10 | 1.28 | 0.84 | 0.95 | 0.95 | -7.87% | 5,250,668 |
| May 28, 2025 | 0.94 | 1.15 | 0.91 | 1.03 | 1.03 | 10.69% | 1,033,836 |
| May 27, 2025 | 1.12 | 1.28 | 0.93 | 0.93 | 0.93 | -11.38% | 1,838,635 |
| May 23, 2025 | 0.95 | 1.10 | 0.93 | 1.05 | 1.05 | 8.24% | 159,239 |
| May 22, 2025 | 1.08 | 1.08 | 0.95 | 0.97 | 0.97 | -1.81% | 82,866 |
| May 21, 2025 | 0.94 | 1.09 | 0.89 | 0.99 | 0.99 | 12.27% | 208,903 |