EXYN
Exyn Technologies, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:19:03 PM EDT
2.65USD+9.504%(+0.23)57,730
2.6500Bid2.6700Ask0.0200SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
2.4238USD+0.157%(+0.0038)
EXYN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.4300 | 2.6600 | 2.4300 | 2.6500 | +13.248% | 57,730 | 0.000% |
| 2026-10-02 | 2.4000 | 2.5900 | 2.2750 | 2.3400 | -2.905% | 72,182 | +13.248% |
| 2026-10-01 | 2.3800 | 2.5800 | 2.3100 | 2.4100 | +3.433% | 70,657 | +9.959% |
| 2026-09-30 | 2.3400 | 2.4400 | 2.2515 | 2.3300 | +2.643% | 74,386 | +13.734% |
| 2026-09-29 | 2.3000 | 2.3743 | 2.1000 | 2.2700 | 0.000% | 75,513 | +16.740% |
| 2026-09-28 | 2.3400 | 2.3838 | 2.2000 | 2.2700 | -1.732% | 74,702 | +16.740% |
| 2026-09-25 | 2.3900 | 2.4000 | 2.2801 | 2.3100 | -4.545% | 61,596 | +14.719% |
| 2026-09-24 | 2.4700 | 2.6000 | 2.3800 | 2.4200 | -3.586% | 54,499 | +9.504% |
| 2026-09-23 | 2.5900 | 2.6200 | 2.4300 | 2.5100 | -3.089% | 45,040 | +5.578% |
| 2026-09-22 | 2.6600 | 2.7000 | 2.5900 | 2.5900 | -1.145% | 45,679 | +2.317% |
| 2026-09-21 | 2.6600 | 2.8200 | 2.6200 | 2.6200 | 0.000% | 69,757 | +1.145% |
| 2026-09-18 | 2.6800 | 2.8600 | 2.5000 | 2.6200 | -0.380% | 57,590 | +1.145% |
| 2026-09-17 | 2.6300 | 2.7400 | 2.6300 | 2.6300 | +1.938% | 65,002 | +0.760% |
| 2026-09-16 | 2.6000 | 2.7800 | 2.5000 | 2.5800 | 0.000% | 115,897 | +2.713% |
| 2026-09-15 | 2.5000 | 2.7699 | 2.4300 | 2.5800 | +2.381% | 129,613 | +2.713% |
| 2026-09-14 | 2.6900 | 2.7800 | 2.5200 | 2.5200 | -5.618% | 125,543 | +5.159% |
| 2026-09-11 | 2.6100 | 2.7208 | 2.5411 | 2.6700 | -0.373% | 56,891 | -0.749% |
| 2026-09-10 | 2.6400 | 2.7300 | 2.5200 | 2.6800 | +1.515% | 86,851 | -1.119% |
| 2026-09-09 | 2.6200 | 2.7877 | 2.6200 | 2.6400 | -1.124% | 56,510 | +0.379% |
| 2026-09-08 | 2.8000 | 2.8300 | 2.6600 | 2.6700 | -4.301% | 80,671 | -0.749% |
| 2026-09-04 | 2.8200 | 2.9500 | 2.7100 | 2.7900 | -1.064% | 78,406 | -5.018% |
| 2026-09-03 | 2.8800 | 3.0800 | 2.7500 | 2.8200 | -1.742% | 70,317 | -6.028% |
| 2026-09-02 | 2.9400 | 3.1288 | 2.7182 | 2.8700 | -0.347% | 182,928 | -7.666% |
| 2026-09-01 | 3.0300 | 3.0800 | 2.8200 | 2.8800 | -8.571% | 217,614 | -7.986% |
| 2026-08-31 | 3.5000 | 3.5250 | 3.1150 | 3.1500 | -10.765% | 208,900 | -15.873% |
| 2026-08-28 | 3.3200 | 3.7500 | 3.3000 | 3.5300 | +4.903% | 391,057 | -24.929% |
| 2026-08-27 | 4.0750 | 4.0750 | 3.2101 | 3.3650 | -15.875% | 752,741 | -21.248% |
| 2026-08-26 | 3.4200 | 4.3200 | 3.1500 | 4.0000 | +24.224% | 3,241,418 | -33.750% |
| 2026-08-25 | 2.3800 | 3.2500 | 2.2797 | 3.2200 | +40.000% | 1,740,829 | -17.702% |
| 2026-08-24 | 2.1000 | 2.6800 | 2.0500 | 2.3000 | +4.072% | 1,531,059 | +15.217% |
| 2026-08-21 | 1.6500 | 2.6800 | 1.5152 | 2.2100 | +39.873% | 16,068,075 | +19.910% |
| 2026-08-20 | 1.8800 | 2.0372 | 1.5000 | 1.5800 | -21.782% | 472,885 | +67.722% |
| 2026-08-19 | 2.2500 | 2.2900 | 1.9770 | 2.0200 | -12.174% | 204,004 | +31.188% |
| 2026-08-18 | 2.4300 | 2.4300 | 2.2001 | 2.3000 | -6.122% | 157,502 | +15.217% |
| 2026-08-17 | 2.6400 | 2.6786 | 2.2800 | 2.4500 | -9.594% | 171,862 | +8.163% |
| 2026-08-14 | 2.8200 | 2.8500 | 2.6100 | 2.7100 | -3.901% | 149,290 | -2.214% |
| 2026-08-13 | 2.8400 | 3.0000 | 2.7500 | 2.8200 | -2.422% | 321,936 | -6.028% |
| 2026-08-12 | 2.6100 | 3.1820 | 2.5100 | 2.8900 | +12.451% | 890,901 | -8.304% |
| 2026-08-11 | 2.3000 | 2.8800 | 2.1647 | 2.5700 | +18.433% | 1,054,610 | +3.113% |
| 2026-08-10 | 1.9600 | 2.2400 | 1.9495 | 2.1700 | +11.856% | 631,729 | +22.120% |
| 2026-08-07 | 1.8000 | 1.9900 | 1.7700 | 1.9400 | +10.227% | 142,196 | +36.598% |
| 2026-08-06 | 2.0500 | 2.0500 | 1.6500 | 1.7600 | -12.871% | 255,887 | +50.568% |
| 2026-08-05 | 2.0800 | 2.1800 | 1.8000 | 2.0200 | -1.942% | 192,431 | +31.188% |
| 2026-08-04 | 1.8600 | 2.1800 | 1.8000 | 2.0600 | +13.187% | 311,913 | +28.641% |
| 2026-08-03 | 2.4100 | 2.4677 | 1.8000 | 1.8200 | -22.222% | 165,999 | +45.604% |
| 2026-07-31 | 2.2800 | 2.4100 | 2.1900 | 2.3400 | +6.364% | 85,889 | +13.248% |
| 2026-07-30 | 2.3800 | 2.4600 | 2.1200 | 2.2000 | -5.172% | 86,457 | +20.455% |
| 2026-07-29 | 2.4000 | 2.7400 | 2.3200 | 2.3200 | -7.200% | 100,503 | +14.224% |
| 2026-07-28 | 2.6200 | 2.7223 | 2.4100 | 2.5000 | -4.215% | 216,709 | +6.000% |
| 2026-07-27 | 2.5500 | 2.9100 | 2.5465 | 2.6100 | -1.509% | 290,437 | +1.533% |
| 2026-07-24 | 3.0300 | 3.2600 | 2.5181 | 2.6500 | -13.681% | 8,095,970 | 0.000% |
| 2026-07-23 | 3.3800 | 3.4129 | 3.0400 | 3.0700 | -5.538% | 23,545 | -13.681% |
| 2026-07-22 | 3.1000 | 3.2600 | 3.1000 | 3.2500 | +5.519% | 36,504 | -18.462% |
| 2026-07-21 | 3.4200 | 3.4432 | 2.7200 | 3.0800 | -7.508% | 145,543 | -13.961% |
| 2026-07-20 | 4.2600 | 4.4189 | 3.3200 | 3.3300 | -21.462% | 127,676 | -20.420% |
| 2026-07-17 | 4.5000 | 4.5568 | 4.1000 | 4.2400 | -7.625% | 59,860 | -37.500% |
| 2026-07-16 | 4.9500 | 5.1899 | 4.5101 | 4.5900 | -8.929% | 73,391 | -42.266% |
| 2026-07-15 | 5.5500 | 5.6200 | 4.9600 | 5.0400 | -10.000% | 126,447 | -47.421% |
| 2026-07-14 | 5.5700 | 5.8000 | 5.5500 | 5.6000 | +1.449% | 84,830 | -52.679% |
| 2026-07-13 | 5.7000 | 5.8063 | 5.4000 | 5.5200 | -5.155% | 45,641 | -51.993% |
| 2026-07-10 | 6.2100 | 6.2950 | 5.6100 | 5.8200 | -6.129% | 143,676 | -54.467% |
| 2026-07-09 | 5.9600 | 6.2000 | 5.8400 | 6.2000 | +5.442% | 101,788 | -57.258% |
| 2026-07-08 | 5.9000 | 6.2800 | 5.8525 | 5.8800 | -2.810% | 69,946 | -54.932% |
| 2026-07-07 | 6.2400 | 6.4846 | 5.9000 | 6.0500 | -6.056% | 87,240 | -56.198% |
| 2026-07-06 | 6.5000 | 6.9000 | 6.3500 | 6.4400 | +3.871% | 163,339 | -58.851% |
| 2026-07-02 | 6.1600 | 6.7000 | 5.8000 | 6.2000 | +4.996% | 169,052 | -57.258% |
| 2026-07-01 | 5.3300 | 6.4700 | 5.1450 | 5.9050 | +13.558% | 213,118 | -55.123% |
| 2026-06-30 | 5.2100 | 5.6700 | 4.8800 | 5.2000 | +0.775% | 107,525 | -49.038% |
| 2026-06-29 | 5.1000 | 5.3700 | 4.8850 | 5.1600 | +6.173% | 76,475 | -48.643% |
| 2026-06-26 | 5.2500 | 5.3839 | 4.7550 | 4.8600 | -8.475% | 68,950 | -45.473% |
| 2026-06-25 | 5.7700 | 5.9200 | 5.3100 | 5.3100 | -7.813% | 79,359 | -50.094% |
| 2026-06-24 | 6.1900 | 6.6510 | 5.6880 | 5.7600 | -6.947% | 85,842 | -53.993% |
| 2026-06-23 | 6.3100 | 6.5999 | 6.1000 | 6.1900 | -4.328% | 90,996 | -57.189% |
| 2026-06-22 | 6.8900 | 6.9799 | 6.3401 | 6.4700 | -5.409% | 75,184 | -59.042% |
| 2026-06-18 | 6.4300 | 6.9900 | 6.2400 | 6.8400 | +7.886% | 194,054 | -61.257% |
| 2026-06-17 | 6.6000 | 6.9899 | 6.2200 | 6.3400 | -1.400% | 127,180 | -58.202% |
| 2026-06-16 | 6.3700 | 6.5000 | 6.2500 | 6.4300 | +3.210% | 123,281 | -58.787% |
| 2026-06-15 | 6.3000 | 6.3800 | 6.0101 | 6.2300 | +5.236% | 188,273 | -57.464% |
| 2026-06-12 | 5.6700 | 6.5000 | 5.5100 | 5.9200 | +5.151% | 154,990 | -55.236% |
| 2026-06-11 | 6.5900 | 6.7500 | 5.5200 | 5.6300 | -12.442% | 160,522 | -52.931% |
| 2026-06-10 | 5.6100 | 6.8500 | 5.3100 | 6.4300 | +17.550% | 287,626 | -58.787% |
| 2026-06-09 | 6.0200 | 6.4180 | 5.3500 | 5.4700 | -6.175% | 177,452 | -51.554% |
| 2026-06-08 | 6.8800 | 7.0000 | 5.5000 | 5.8300 | -10.583% | 222,221 | -54.545% |
| 2026-06-05 | 6.5100 | 7.2000 | 6.3700 | 6.5200 | +3.657% | 444,338 | -59.356% |
| 2026-06-04 | 6.3000 | 7.0000 | 6.2068 | 6.2900 | +4.139% | 365,872 | -57.870% |
| 2026-06-03 | 5.7900 | 6.4000 | 5.6500 | 6.0400 | +6.714% | 151,993 | -56.126% |
| 2026-06-02 | 5.9400 | 6.1600 | 5.4000 | 5.6600 | -6.136% | 48,939 | -53.180% |
| 2026-06-01 | 6.0000 | 6.2100 | 5.4050 | 6.0300 | +0.500% | 88,885 | -56.053% |
| 2026-05-29 | 5.8000 | 6.5500 | 5.7000 | 6.0000 | +0.503% | 139,480 | -55.833% |
| 2026-05-28 | 5.1000 | 6.1100 | 5.1000 | 5.9700 | +17.059% | 158,721 | -55.611% |
| 2026-05-27 | 5.7500 | 5.7600 | 4.8900 | 5.1000 | -7.441% | 44,848 | -48.039% |
| 2026-05-26 | 5.9900 | 6.0900 | 4.9000 | 5.5100 | -4.174% | 78,003 | -51.906% |
| 2026-05-22 | 6.0600 | 6.0991 | 5.4000 | 5.7500 | 0.000% | 62,753 | -53.913% |
| 2026-05-21 | 5.6200 | 6.0817 | 5.2500 | 5.7500 | +3.232% | 93,231 | -53.913% |
| 2026-05-20 | 5.0100 | 6.2100 | 4.5601 | 5.5700 | +17.017% | 789,996 | -52.424% |
| 2026-05-19 | 5.0000 | 5.4450 | 4.2500 | 4.7600 | -4.800% | 210,253 | -44.328% |
| 2026-05-18 | 4.9400 | 5.7000 | 4.8450 | 5.0000 | -3.846% | 66,571 | -47.000% |
| 2026-05-15 | 6.7500 | 7.0000 | 4.6200 | 5.2000 | 0.000% | 882,966 | -49.038% |