Dark

EXOD
Exodus Movement, Inc.
stock NYSEAMERICAN

At Close

Aug 7, 2026 3:59:30 PM EDT

5.48USD+2.814%(+0.15)27,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.33)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

5.49USD+0.182%(+0.01)909

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.3500	5.5000	5.2800	5.4900	+3.002%	27,468	0.000%
2026-08-06	5.3100	5.5100	5.2200	5.3300	-3.267%	21,571	+3.002%
2026-08-05	5.4400	5.5675	5.2200	5.5100	+1.287%	25,703	-0.363%
2026-08-04	5.2400	5.4500	5.1925	5.4400	+2.642%	30,580	+0.919%
2026-08-03	5.1100	5.4500	5.0634	5.3000	-1.304%	34,794	+3.585%
2026-07-31	5.2000	5.5962	5.0100	5.3700	+0.562%	17,626	+2.235%
2026-07-30	5.1500	5.4050	4.9600	5.3400	+4.912%	25,939	+2.809%
2026-07-29	5.4000	5.4000	5.0000	5.0900	-5.390%	20,439	+7.859%
2026-07-28	5.1000	5.3800	4.9450	5.3800	+1.701%	36,481	+2.045%
2026-07-27	5.2000	5.2950	5.0300	5.2900	+2.321%	11,142	+3.781%
2026-07-24	5.4500	5.4500	5.0000	5.1700	-3.724%	27,912	+6.190%
2026-07-23	5.4000	5.7700	5.0300	5.3700	-1.468%	45,565	+2.235%
2026-07-22	5.3000	5.5300	5.1100	5.4500	-1.978%	27,348	+0.734%
2026-07-21	4.7200	5.7800	4.7200	5.5600	+19.828%	94,381	-1.259%
2026-07-20	4.8800	5.0700	4.5700	4.6400	-8.300%	36,942	+18.319%
2026-07-17	4.7700	5.0600	4.6700	5.0600	+3.689%	17,488	+8.498%
2026-07-16	5.0700	5.1480	4.8500	4.8800	-5.792%	27,958	+12.500%
2026-07-15	5.2600	5.4900	4.9400	5.1800	-0.193%	49,748	+5.985%
2026-07-14	4.9200	5.1900	4.8445	5.1900	+6.135%	23,449	+5.780%
2026-07-13	5.0100	5.0566	4.7403	4.8900	-2.783%	27,352	+12.270%
2026-07-10	5.1100	5.2700	4.7801	5.0300	-0.593%	29,663	+9.145%
2026-07-09	5.1300	5.1300	4.7500	5.0600	-0.784%	38,480	+8.498%
2026-07-08	4.6500	5.1200	4.6500	5.1000	+6.472%	36,235	+7.647%
2026-07-07	5.0600	5.2100	4.6791	4.7900	-5.149%	77,267	+14.614%
2026-07-06	4.8500	5.2300	4.7870	5.0500	0.000%	70,635	+8.713%
2026-07-02	5.6100	5.6100	4.7400	5.0500	-2.885%	133,508	+8.713%
2026-07-01	5.2600	5.8700	5.1800	5.2000	+0.580%	123,303	+5.577%
2026-06-30	5.2100	5.4000	5.1700	5.1700	-1.711%	30,043	+6.190%
2026-06-29	5.5200	5.6400	5.2300	5.2600	-2.773%	43,055	+4.373%
2026-06-26	5.2500	5.6299	5.2100	5.4100	+1.692%	35,550	+1.479%
2026-06-25	5.6600	5.7348	5.2200	5.3200	-4.659%	45,691	+3.195%
2026-06-24	6.0900	6.1900	5.5650	5.5800	-9.562%	51,085	-1.613%
2026-06-23	6.0000	6.3200	5.9500	6.1700	+0.653%	62,782	-11.021%
2026-06-22	6.1100	6.2000	5.7800	6.1300	+2.508%	91,345	-10.440%
2026-06-18	6.6100	6.6740	5.9000	5.9800	-7.858%	138,939	-8.194%
2026-06-17	7.1700	7.1950	6.4800	6.4900	-7.813%	49,140	-15.408%
2026-06-16	6.6000	7.2200	6.6000	7.0400	+6.667%	63,476	-22.017%
2026-06-15	6.3500	6.6900	6.2501	6.6000	+9.272%	60,862	-16.818%
2026-06-12	6.2000	6.4400	6.0300	6.0400	-2.581%	50,193	-9.106%
2026-06-11	6.1500	6.2400	5.8500	6.2000	+0.649%	60,499	-11.452%
2026-06-10	5.9900	6.3400	5.8400	6.1600	+2.156%	89,503	-10.877%
2026-06-09	6.3200	6.5300	5.7400	6.0300	-5.338%	103,717	-8.955%
2026-06-08	6.2900	6.5400	6.2328	6.3700	+2.576%	121,382	-13.815%
2026-06-05	6.5100	6.7702	6.0090	6.2100	-7.175%	107,531	-11.594%
2026-06-04	6.7300	6.8975	6.4350	6.6900	+0.150%	71,873	-17.937%
2026-06-03	6.8400	7.0500	6.5800	6.6800	-6.048%	103,588	-17.814%
2026-06-02	6.5800	7.1200	6.5800	7.1100	+6.278%	52,987	-22.785%
2026-06-01	6.7400	7.3200	6.5000	6.6900	-6.039%	86,077	-17.937%
2026-05-29	6.9600	7.1300	6.8000	7.1200	+3.039%	37,357	-22.893%
2026-05-28	6.5700	7.2062	6.5000	6.9100	+1.618%	62,480	-20.550%
2026-05-27	6.6000	6.8800	6.3650	6.8000	+3.030%	66,043	-19.265%
2026-05-26	7.3500	7.3500	6.5600	6.6000	-9.589%	78,365	-16.818%
2026-05-22	7.4200	7.6436	7.1600	7.3000	-2.013%	33,616	-24.795%
2026-05-21	7.2600	7.7060	7.2600	7.4500	+0.269%	75,781	-26.309%
2026-05-20	7.2000	7.7799	7.0200	7.4300	+4.944%	75,167	-26.110%
2026-05-19	7.0100	7.1700	6.8500	7.0800	-1.939%	46,593	-22.458%
2026-05-18	6.6800	7.2450	6.4700	7.2200	+12.286%	52,820	-23.961%
2026-05-15	6.8500	6.9900	6.4100	6.4300	-9.944%	90,714	-14.619%
2026-05-14	6.9800	7.2000	6.8500	7.1400	+3.478%	47,996	-23.109%
2026-05-13	7.4500	7.4500	6.9000	6.9000	-1.004%	68,119	-20.435%
2026-05-12	6.9500	7.7100	6.9400	6.9700	-9.598%	68,687	-21.234%
2026-05-11	7.5000	8.1800	7.3550	7.7100	-5.746%	114,955	-28.794%
2026-05-08	8.0000	8.3100	6.8900	8.1800	+7.916%	241,961	-32.885%
2026-05-07	8.1800	8.1800	7.5750	7.5800	-7.335%	35,779	-27.573%
2026-05-06	8.5000	8.8000	8.0400	8.1800	-3.765%	32,529	-32.885%
2026-05-05	8.2000	8.6100	7.9500	8.5000	+7.323%	96,462	-35.412%
2026-05-04	8.0000	8.7000	7.7750	7.9200	-1.000%	67,772	-30.682%
2026-05-01	7.4900	8.0000	7.3001	8.0000	+5.402%	48,196	-31.375%
2026-04-30	7.0500	7.6700	6.8831	7.5900	+7.355%	33,173	-27.668%
2026-04-29	7.4400	7.7600	6.6459	7.0700	-3.940%	34,085	-22.348%
2026-04-28	7.7000	8.0700	7.3500	7.3600	-6.835%	29,133	-25.408%
2026-04-27	8.1400	8.3000	7.9000	7.9000	-3.659%	25,690	-30.506%
2026-04-24	8.1700	8.3700	7.9473	8.2000	+2.500%	33,801	-33.049%
2026-04-23	8.5500	9.0299	8.0000	8.0000	-8.362%	58,666	-31.375%
2026-04-22	8.0500	9.0700	8.0018	8.7300	+11.923%	61,884	-37.113%
2026-04-21	7.9400	8.3133	7.6025	7.8000	-1.887%	60,378	-29.615%
2026-04-20	7.6500	8.1900	7.6400	7.9500	-0.376%	68,069	-30.943%
2026-04-17	7.3500	8.0200	7.3500	7.9800	+9.615%	88,155	-31.203%
2026-04-16	7.5800	7.6401	7.0601	7.2800	-4.462%	40,959	-24.588%
2026-04-15	7.1800	7.7750	6.9600	7.6200	+5.687%	97,404	-27.953%
2026-04-14	7.0700	7.8000	7.0400	7.2100	+4.949%	72,903	-23.856%
2026-04-13	6.3000	6.8700	6.2221	6.8700	+7.344%	52,135	-20.087%
2026-04-10	6.3000	6.7923	6.0300	6.4000	+2.729%	48,700	-14.219%
2026-04-09	6.7000	7.0150	6.2200	6.2300	-7.015%	46,121	-11.878%
2026-04-08	6.8500	7.2427	6.5101	6.7000	+5.678%	65,177	-18.060%
2026-04-07	6.2000	6.4950	6.0200	6.3400	+0.158%	39,994	-13.407%
2026-04-06	6.1600	6.3300	5.9000	6.3300	+3.770%	61,448	-13.270%
2026-04-02	6.3000	6.3699	5.9600	6.1000	-8.683%	75,362	-10.000%
2026-04-01	6.5400	6.9050	6.3500	6.6800	+2.769%	48,038	-17.814%
2026-03-31	6.3700	6.5900	5.8901	6.5000	+4.839%	78,374	-15.538%
2026-03-30	6.6300	6.7550	6.1200	6.2000	-4.321%	104,367	-11.452%
2026-03-27	6.7000	6.7208	6.2200	6.4800	-5.401%	81,393	-15.278%
2026-03-26	7.1100	7.4743	6.8000	6.8500	-6.036%	55,575	-19.854%
2026-03-25	7.4100	7.6249	6.6600	7.2900	+1.250%	163,237	-24.691%
2026-03-24	8.1500	8.3475	7.2000	7.2000	-11.330%	103,875	-23.750%
2026-03-23	7.4400	8.3900	7.4400	8.1200	+10.027%	130,888	-32.389%
2026-03-20	7.6500	7.8550	7.1200	7.3800	-4.528%	205,713	-25.610%
2026-03-19	7.8900	7.9900	7.4700	7.7300	-4.568%	132,641	-28.978%
2026-03-18	9.9000	9.9000	8.0000	8.1000	-12.338%	223,592	-32.222%
2026-03-17	9.2900	9.9000	9.2400	9.2400	-0.858%	92,610	-40.584%
2026-03-16	9.0400	9.7486	8.9100	9.3200	+3.902%	102,586	-41.094%
2026-03-13	9.9100	9.9600	8.8900	8.9700	-9.940%	162,219	-38.796%
2026-03-12	9.8200	10.3900	9.0100	9.9600	-8.708%	174,678	-44.880%
2026-03-11	10.6300	11.2050	10.1889	10.9100	-0.183%	80,479	-49.679%
2026-03-10	10.7000	11.7909	10.7000	10.9300	+0.923%	61,570	-49.771%
2026-03-09	10.6000	11.4999	10.4176	10.8300	-0.642%	34,857	-49.307%
2026-03-06	10.6100	11.3600	10.5301	10.9000	-2.504%	57,543	-49.633%
2026-03-05	11.1900	11.8100	10.6429	11.1800	-8.059%	55,095	-50.894%
2026-03-04	10.9800	12.3000	10.9800	12.1600	+12.281%	95,546	-54.852%
2026-03-03	9.9200	11.3700	9.9039	10.8300	+3.438%	37,101	-49.307%
2026-03-02	9.7300	10.8700	9.7300	10.4700	+2.647%	41,702	-47.564%
2026-02-27	10.0700	10.5100	9.9400	10.2000	-2.392%	33,278	-46.176%
2026-02-26	10.5900	11.0700	10.0807	10.4500	-1.693%	45,853	-47.464%
2026-02-25	9.9900	10.8600	9.9100	10.6300	+8.914%	57,849	-48.354%
2026-02-24	9.4800	10.2900	9.4800	9.7600	+2.199%	38,314	-43.750%
2026-02-23	9.7300	10.0000	9.4700	9.5500	-3.144%	53,625	-42.513%
2026-02-20	10.0500	10.6338	9.8600	9.8600	-5.374%	91,375	-44.320%
2026-02-19	9.7600	10.5900	9.6400	10.4200	+5.466%	52,417	-47.313%
2026-02-18	10.0000	10.4800	9.6050	9.8800	-2.081%	85,481	-44.433%
2026-02-17	11.1500	11.1950	9.8550	10.0900	-10.470%	93,209	-45.590%
2026-02-13	10.3300	11.4000	10.1409	11.2700	+10.599%	110,692	-51.287%
2026-02-12	10.1600	10.4000	9.8900	10.1900	+1.091%	51,364	-46.124%
2026-02-11	10.9600	11.3200	9.9000	10.0800	-7.182%	72,845	-45.536%
2026-02-10	10.4800	11.6100	10.4800	10.8600	+1.117%	75,323	-49.448%
2026-02-09	10.7200	11.2300	10.5700	10.7400	+1.705%	84,418	-48.883%
2026-02-06	9.4200	10.9900	9.1100	10.5600	+12.102%	147,757	-48.011%
2026-02-05	10.2900	10.5874	9.3500	9.4200	-11.963%	144,165	-41.720%
2026-02-04	10.7600	10.8150	9.9200	10.7000	+2.197%	132,467	-48.692%
2026-02-03	11.5000	11.6450	10.3300	10.4700	-6.351%	196,168	-47.564%
2026-02-02	12.8900	13.1000	11.1000	11.1800	-14.591%	187,081	-50.894%
2026-01-30	13.6200	14.2800	13.0700	13.0900	-6.366%	148,487	-58.060%
2026-01-29	14.1600	14.2500	13.4350	13.9800	-2.442%	105,356	-60.730%
2026-01-28	15.4700	15.5324	14.2500	14.3300	-7.429%	128,893	-61.689%
2026-01-27	14.8100	15.6500	14.4900	15.4800	+5.163%	69,943	-64.535%
2026-01-26	14.9000	15.4550	14.5500	14.7200	-1.801%	101,105	-62.704%
2026-01-23	15.6200	16.0000	14.8000	14.9900	-4.825%	88,020	-63.376%
2026-01-22	15.8500	16.2850	15.4700	15.7500	+0.127%	56,676	-65.143%
2026-01-21	16.6000	17.0800	15.1500	15.7300	-4.551%	107,174	-65.099%
2026-01-20	16.3000	17.0000	15.3500	16.4800	-0.723%	185,196	-66.687%
2026-01-16	16.3800	17.7000	16.3500	16.6000	+1.716%	73,607	-66.928%
2026-01-15	18.5200	18.9300	16.2100	16.3200	-11.304%	150,146	-66.360%
2026-01-14	18.0300	19.9600	17.5900	18.4000	+1.657%	189,407	-70.163%
2026-01-13	18.2500	18.2800	17.3100	18.1000	-0.822%	111,239	-69.669%
2026-01-12	16.1800	18.8700	16.1800	18.2500	+11.689%	139,822	-69.918%
2026-01-09	16.2100	16.5900	15.3700	16.3400	+1.680%	93,170	-66.401%
2026-01-08	16.5000	16.5000	15.1500	16.0700	-0.986%	95,966	-65.837%
2026-01-07	15.8300	16.6255	15.7200	16.2300	+1.947%	77,648	-66.174%
2026-01-06	15.3300	15.9900	15.3300	15.9200	+1.595%	103,865	-65.515%
2026-01-05	15.6100	16.2236	15.3200	15.6700	+3.092%	109,876	-64.965%
2026-01-02	15.0400	15.5800	14.6300	15.2000	+2.772%	82,063	-63.882%
2025-12-31	14.8100	15.3999	14.7000	14.7900	+0.068%	90,808	-62.880%
2025-12-30	14.9000	15.6150	14.6500	14.7800	-1.137%	149,609	-62.855%
2025-12-29	14.7100	15.3400	14.7100	14.9500	-0.862%	78,136	-63.278%
2025-12-26	15.1000	15.3250	14.6000	15.0800	-0.659%	91,463	-63.594%
2025-12-24	15.6300	15.7999	14.5450	15.1800	-3.863%	63,286	-63.834%
2025-12-23	15.5400	15.8900	15.2400	15.7900	+0.127%	94,782	-65.231%
2025-12-22	15.7000	16.4000	15.5300	15.7700	+1.676%	115,158	-65.187%
2025-12-19	15.0100	15.6300	15.0100	15.5100	+1.972%	108,608	-64.603%
2025-12-18	14.7500	15.4900	14.7500	15.2100	+4.608%	76,405	-63.905%
2025-12-17	14.5400	15.1800	14.1200	14.5400	+0.762%	133,839	-62.242%
2025-12-16	13.4900	14.8500	13.4900	14.4300	+6.416%	104,425	-61.954%
2025-12-15	15.4300	15.5850	13.3101	13.5600	-10.965%	211,991	-59.513%
2025-12-12	16.5200	17.0700	15.2300	15.2300	-8.198%	90,876	-63.953%
2025-12-11	15.1000	16.6550	15.0800	16.5900	+5.467%	152,549	-66.908%
2025-12-10	15.1000	16.1800	14.9000	15.7300	+2.945%	159,535	-65.099%
2025-12-09	14.7400	15.7800	14.7400	15.2800	+2.965%	130,253	-64.071%
2025-12-08	14.6300	15.7000	14.1500	14.8400	+1.574%	119,737	-63.005%
2025-12-05	14.9500	15.7900	14.4610	14.6100	-5.253%	130,676	-62.423%
2025-12-04	14.4100	15.4500	14.4000	15.4200	+7.606%	108,497	-64.397%
2025-12-03	14.4500	14.8950	14.2100	14.3300	-1.036%	116,808	-61.689%
2025-12-02	13.8200	14.9100	13.8200	14.4800	-2.162%	165,112	-62.086%
2025-12-01	15.7100	16.3000	14.6350	14.8000	-10.412%	173,849	-62.905%
2025-11-28	18.0000	18.4600	16.1800	16.5200	-7.139%	112,789	-66.768%
2025-11-26	14.7200	18.5800	14.7200	17.7900	+21.433%	258,607	-69.140%
2025-11-25	16.0000	16.0100	14.5000	14.6500	-3.491%	117,909	-62.526%
2025-11-24	14.6300	15.5300	14.0000	15.1800	+3.618%	177,645	-63.834%
2025-11-21	14.3600	14.7000	13.9000	14.6500	+3.242%	80,953	-62.526%
2025-11-20	15.0600	15.3999	14.1900	14.1900	-2.003%	137,141	-61.311%
2025-11-19	15.6500	15.9511	14.2350	14.4800	-7.476%	253,673	-62.086%
2025-11-18	15.5500	16.3999	15.3750	15.6500	-2.126%	138,155	-64.920%
2025-11-17	17.0800	17.6800	14.9250	15.9900	-7.572%	276,862	-65.666%
2025-11-14	17.3600	18.1073	16.5800	17.3000	-4.683%	238,112	-68.266%
2025-11-13	19.9900	20.1600	17.7200	18.1500	-8.840%	160,507	-69.752%
2025-11-12	21.6900	22.2500	19.4450	19.9100	-6.482%	249,867	-72.426%
2025-11-11	21.4100	23.1100	20.5700	21.2900	-2.608%	86,978	-74.213%
2025-11-10	22.0000	23.4300	20.2000	21.8600	+1.110%	160,135	-74.886%
2025-11-07	21.8900	22.0000	19.6000	21.6200	+0.793%	217,338	-74.607%
2025-11-06	24.1900	24.2175	21.0300	21.4500	-7.702%	150,672	-74.406%
2025-11-05	23.2800	25.0000	23.0500	23.2400	+0.476%	379,705	-76.377%
2025-11-04	25.0000	25.3800	23.1300	23.1300	-8.178%	80,102	-76.265%
2025-11-03	24.2800	25.4800	24.1700	25.1900	+2.858%	87,423	-78.206%
2025-10-31	24.0600	24.7400	23.7600	24.4900	+3.203%	37,761	-77.583%
2025-10-30	24.0900	24.7955	23.5800	23.7300	-3.810%	46,225	-76.865%
2025-10-29	25.2400	26.2800	24.1600	24.6700	-1.359%	54,084	-77.746%
2025-10-28	26.0000	26.5000	25.0000	25.0100	-3.882%	74,200	-78.049%
2025-10-27	26.0000	26.5500	25.4900	26.0200	+2.320%	81,959	-78.901%
2025-10-24	24.5000	25.8000	24.2000	25.4300	+5.958%	93,445	-78.411%
2025-10-23	23.4900	25.1550	23.3500	24.0000	+3.093%	74,452	-77.125%
2025-10-22	24.5000	24.6760	23.2800	23.2800	-5.673%	77,411	-76.418%
2025-10-21	26.1800	26.1800	24.3700	24.6800	-5.549%	95,595	-77.755%
2025-10-20	25.9900	27.0211	25.1000	26.1300	+5.109%	77,087	-78.990%
2025-10-17	25.0000	25.3650	24.2400	24.8600	-1.271%	85,354	-77.916%
2025-10-16	26.8700	27.4950	24.9300	25.1800	-8.336%	163,697	-78.197%
2025-10-15	28.0000	28.2737	27.0101	27.4700	-1.151%	81,898	-80.015%
2025-10-14	28.0000	28.4800	26.5807	27.7900	-2.968%	91,589	-80.245%
2025-10-13	29.4800	29.4900	27.7700	28.6400	+0.491%	87,845	-80.831%
2025-10-10	29.2600	32.2100	28.0200	28.5000	-3.943%	156,857	-80.737%
2025-10-09	31.4800	31.4800	29.2750	29.6700	-1.330%	110,753	-81.496%
2025-10-08	30.6100	30.6100	29.1100	30.0700	+1.212%	72,939	-81.743%
2025-10-07	31.5800	31.9800	29.0200	29.7100	-6.278%	154,809	-81.521%
2025-10-06	31.0700	32.0150	29.8000	31.7000	+5.456%	102,529	-82.681%
2025-10-03	31.6000	31.8906	29.6707	30.0600	-2.592%	105,868	-81.737%
2025-10-02	28.5700	31.8366	28.5700	30.8600	+9.007%	139,567	-82.210%
2025-10-01	27.5500	29.1942	27.5500	28.3100	+1.908%	114,630	-80.608%
2025-09-30	28.5600	29.1700	27.6142	27.7800	-4.041%	68,164	-80.238%
2025-09-29	29.1100	29.4300	28.0800	28.9500	+1.543%	99,391	-81.036%
2025-09-26	29.0000	29.4592	28.3700	28.5100	-1.349%	57,394	-80.744%
2025-09-25	31.0900	31.2200	28.7700	28.9000	-9.688%	84,913	-81.003%
2025-09-24	29.0000	32.9200	28.5100	32.0000	+12.084%	279,852	-82.844%
2025-09-23	30.0000	31.4951	28.2500	28.5500	-3.840%	124,536	-80.771%
2025-09-22	28.6100	29.8800	27.4100	29.6900	+1.748%	111,302	-81.509%
2025-09-19	29.1600	29.9800	28.7300	29.1800	-0.273%	262,193	-81.186%
2025-09-18	28.3300	29.6550	28.0300	29.2600	+3.612%	115,992	-81.237%
2025-09-17	30.0000	30.0210	27.8800	28.2400	-4.916%	125,000	-80.559%
2025-09-16	28.0900	30.2900	27.3800	29.7000	+6.528%	95,721	-81.515%
2025-09-15	28.3600	28.5994	27.0000	27.8800	-1.693%	59,512	-80.308%
2025-09-12	28.4000	28.7800	27.0695	28.3600	-1.733%	96,359	-80.642%
2025-09-11	27.2400	29.0000	27.0000	28.8600	+4.984%	130,808	-80.977%
2025-09-10	27.0800	27.7200	26.4800	27.4900	+2.766%	108,129	-80.029%
2025-09-09	26.3700	26.7938	25.2100	26.7500	+1.711%	94,346	-79.477%
2025-09-08	24.3800	26.3300	23.5245	26.3000	+9.447%	122,709	-79.125%
2025-09-05	24.2200	24.9100	23.2500	24.0300	-1.152%	69,137	-77.154%
2025-09-04	24.4800	25.3299	24.1000	24.3100	-0.082%	99,605	-77.417%
2025-09-03	24.9500	25.6500	24.3300	24.3300	-1.856%	66,213	-77.435%
2025-09-02	24.7500	25.7000	24.0100	24.7900	-1.705%	91,221	-77.854%
2025-08-29	26.0900	26.3950	24.6900	25.2200	-3.593%	156,792	-78.232%
2025-08-28	27.2500	27.6437	26.0000	26.1600	-4.000%	113,174	-79.014%
2025-08-27	26.5200	27.6500	26.5200	27.2500	+1.001%	114,086	-79.853%
2025-08-26	26.3600	27.2650	26.3200	26.9800	+2.742%	51,016	-79.652%
2025-08-25	27.8200	27.8200	26.2600	26.2600	-3.915%	66,613	-79.094%
2025-08-22	25.3300	28.1000	25.3300	27.3300	+4.512%	124,563	-79.912%
2025-08-21	25.3200	26.3099	25.3200	26.1500	+2.750%	43,077	-79.006%
2025-08-20	26.4200	27.0000	25.0100	25.4500	-6.089%	187,859	-78.428%
2025-08-19	26.6100	27.4899	26.5000	27.1000	+1.956%	80,026	-79.742%
2025-08-18	28.8500	28.9700	26.5000	26.5800	-7.772%	160,349	-79.345%
2025-08-15	28.9500	29.3700	27.6000	28.8200	+7.337%	155,571	-80.951%
2025-08-14	27.5000	28.1800	26.5100	26.8500	-1.792%	113,249	-79.553%
2025-08-13	28.3300	28.9000	26.8500	27.3400	-1.866%	189,874	-79.920%
2025-08-12	29.9600	30.5400	25.7800	27.8600	-7.503%	281,411	-80.294%
2025-08-11	31.8300	32.6802	30.1200	30.1200	-5.580%	145,540	-81.773%
2025-08-08	31.6200	33.3300	29.5000	31.9000	+1.787%	153,023	-82.790%
2025-08-07	29.2400	31.5400	29.2400	31.3400	+6.744%	86,992	-82.482%
2025-08-06	29.1300	29.6000	28.3400	29.3600	+1.592%	55,629	-81.301%
2025-08-05	29.8100	30.3300	28.9000	28.9000	-2.266%	85,115	-81.003%
2025-08-04	31.0000	31.0000	28.5000	29.5700	+4.193%	83,993	-81.434%
2025-08-01	29.0900	30.2300	27.5611	28.3800	-7.977%	133,933	-80.655%
2025-07-31	29.2300	31.6800	29.0000	30.8400	+6.052%	125,677	-82.198%
2025-07-30	32.0000	32.2500	29.0000	29.0800	-8.062%	287,546	-81.121%
2025-07-29	33.2200	33.5375	31.0000	31.6300	-4.758%	63,693	-82.643%
2025-07-28	33.1700	34.0634	32.8200	33.2100	+0.575%	62,025	-83.469%
2025-07-25	33.9800	33.9800	32.5000	33.0200	-1.755%	77,021	-83.374%
2025-07-24	34.0000	34.2176	32.0400	33.6100	-1.754%	74,685	-83.666%
2025-07-23	34.8200	35.6900	33.6300	34.2100	-1.497%	132,352	-83.952%
2025-07-22	33.0100	34.8600	31.2400	34.7300	+3.332%	144,717	-84.192%
2025-07-21	38.7500	39.9248	32.4900	33.6100	-11.785%	255,961	-83.666%
2025-07-18	36.0600	38.6499	36.0600	38.1000	+4.959%	170,866	-85.591%
2025-07-17	39.9300	39.9300	35.7500	36.3000	-4.924%	200,230	-84.876%
2025-07-16	31.2200	38.4975	31.2200	38.1800	+21.864%	235,306	-85.621%
2025-07-15	33.5200	33.9280	30.8500	31.3300	-7.033%	133,306	-82.477%
2025-07-14	33.5200	34.2000	32.3000	33.7000	+2.121%	137,859	-83.709%
2025-07-11	32.3900	34.2000	31.3800	33.0000	+3.806%	328,143	-83.364%
2025-07-10	31.8500	33.2618	31.0200	31.7900	-1.883%	67,182	-82.730%
2025-07-09	32.1500	32.4100	31.4450	32.4000	+0.872%	102,441	-83.056%
2025-07-08	30.2600	32.3965	30.1300	32.1200	+7.317%	93,605	-82.908%
2025-07-07	32.0600	32.2200	29.9000	29.9300	-8.750%	86,998	-81.657%
2025-07-03	29.3500	33.1900	29.2000	32.8000	+11.413%	147,662	-83.262%
2025-07-02	28.9900	29.4400	28.2985	29.4400	+1.517%	164,397	-81.352%
2025-07-01	28.6900	29.2500	28.0674	29.0000	+0.590%	83,267	-81.069%
2025-06-30	29.8500	30.2500	28.6000	28.8300	-3.417%	123,891	-80.957%
2025-06-27	29.9500	30.2987	29.1300	29.8500	+0.101%	69,216	-81.608%
2025-06-26	30.7500	30.7500	29.3400	29.8200	-4.300%	103,876	-81.590%
2025-06-25	33.9600	34.0000	30.5100	31.1600	-8.782%	163,274	-82.381%
2025-06-24	30.5200	34.7300	28.7100	34.1600	+18.735%	190,298	-83.929%
2025-06-23	30.2000	30.7511	28.0000	28.7700	-9.071%	153,710	-80.918%
2025-06-20	31.5600	33.9350	30.5100	31.6400	+4.977%	338,364	-82.649%
2025-06-18	30.0100	31.5000	29.2600	30.1400	+0.433%	60,706	-81.785%
2025-06-17	32.3100	32.3800	29.0100	30.0100	-8.394%	101,749	-81.706%
2025-06-16	32.0000	33.1800	31.1900	32.7600	+4.431%	60,930	-83.242%
2025-06-13	31.3000	32.3435	30.1284	31.3700	-0.791%	75,699	-82.499%
2025-06-12	30.5700	32.2665	30.1656	31.6200	+1.737%	69,140	-82.638%
2025-06-11	34.3300	34.5000	30.6000	31.0800	-7.911%	271,154	-82.336%
2025-06-10	28.7300	33.8600	28.7300	33.7500	+16.339%	243,687	-83.733%
2025-06-09	29.0700	31.3900	28.3324	29.0100	+0.520%	165,209	-81.075%
2025-06-06	26.4200	29.2000	26.3358	28.8600	+10.448%	124,172	-80.977%
2025-06-05	27.1700	27.6081	26.0000	26.1300	-2.971%	109,594	-78.990%
2025-06-04	30.2000	30.2000	26.7100	26.9300	-9.782%	158,618	-79.614%
2025-06-03	26.4000	30.5750	25.2375	29.8500	+12.472%	255,141	-81.608%
2025-06-02	28.1100	28.7000	25.6700	26.5400	-6.877%	128,727	-79.314%
2025-05-30	28.0400	30.8100	27.6700	28.5000	-5.972%	486,700	-80.737%
2025-05-29	27.0100	30.7400	25.5600	30.3100	+16.847%	370,071	-81.887%
2025-05-28	34.1800	34.9500	25.5300	25.9400	-25.353%	345,755	-78.836%
2025-05-27	35.8000	36.9800	33.2600	34.7500	-0.714%	164,565	-84.201%
2025-05-23	34.0900	35.9500	33.9500	35.0000	-1.074%	103,700	-84.314%
2025-05-22	32.9700	36.2300	32.7700	35.3800	+7.998%	148,377	-84.483%
2025-05-21	34.3400	36.3856	31.6000	32.7600	-5.071%	225,822	-83.242%
2025-05-20	34.7500	35.3999	33.3865	34.5100	+1.769%	80,837	-84.092%
2025-05-19	34.6700	36.1900	33.2300	33.9100	-4.209%	128,539	-83.810%
2025-05-16	35.7100	36.2500	33.8000	35.4000	-1.007%	140,041	-84.492%
2025-05-15	35.0000	36.7000	32.0000	35.7600	+2.523%	130,573	-84.648%
2025-05-14	42.0000	42.0000	33.2701	34.8800	-17.031%	348,081	-84.260%
2025-05-13	48.5000	48.7000	37.4000	42.0400	-22.578%	226,148	-86.941%
2025-05-12	50.8100	56.0000	50.8100	54.3000	+8.318%	122,666	-89.890%
2025-05-09	43.8900	51.0400	42.5000	50.1300	+17.981%	175,347	-89.048%
2025-05-08	40.7500	43.4100	40.0000	42.4900	+6.198%	29,848	-87.079%
2025-05-07	38.8000	41.3700	38.7300	40.0100	+1.342%	34,035	-86.278%
2025-05-06	40.0000	42.8012	38.4900	39.4800	-4.360%	46,746	-86.094%
2025-05-05	45.1200	45.1200	40.2300	41.2800	-7.837%	49,599	-86.701%
2025-05-02	42.4200	46.5300	41.1400	44.7900	+10.921%	89,215	-87.743%
2025-05-01	39.6500	41.7500	38.0000	40.3800	+3.432%	32,625	-86.404%
2025-04-30	40.2000	40.2000	36.7351	39.0400	-4.711%	42,286	-85.938%
2025-04-29	42.8800	42.8800	40.4100	40.9700	-2.869%	33,621	-86.600%
2025-04-28	45.8800	45.8800	40.9900	42.1800	-7.297%	31,287	-86.984%
2025-04-25	45.2500	46.7800	43.1600	45.5000	+0.641%	53,303	-87.934%
2025-04-24	44.1400	46.4900	44.0250	45.2100	+2.540%	49,176	-87.857%
2025-04-23	41.0000	44.2650	39.7364	44.0900	+12.503%	64,133	-87.548%
2025-04-22	37.0800	39.1900	37.0800	39.1900	+7.106%	31,710	-85.991%
2025-04-21	36.7200	37.4600	34.2590	36.5900	+0.027%	46,020	-84.996%
2025-04-17	37.5700	38.3450	36.5800	36.5800	-1.640%	33,955	-84.992%
2025-04-16	38.4000	38.4000	36.6000	37.1900	-2.157%	25,081	-85.238%
2025-04-15	40.5500	41.2500	37.7547	38.0100	-3.601%	37,632	-85.556%
2025-04-14	43.8000	44.0000	39.4100	39.4300	-10.549%	34,869	-86.077%
2025-04-11	42.1700	44.0800	39.6950	44.0800	+7.329%	47,922	-87.545%
2025-04-10	42.4700	44.0700	39.7073	41.0700	-4.798%	39,851	-86.633%
2025-04-09	40.3600	43.5700	35.0100	43.1400	+7.474%	71,997	-87.274%
2025-04-08	42.2000	44.7600	39.0000	40.1400	-4.063%	50,720	-86.323%
2025-04-07	41.6900	43.9900	38.8050	41.8400	-6.251%	56,461	-86.879%
2025-04-04	41.0700	46.7300	40.0000	44.6300	+4.692%	58,266	-87.699%
2025-04-03	45.0000	47.3300	41.4400	42.6300	-9.930%	46,750	-87.122%
2025-04-02	47.2200	50.4600	45.9900	47.3300	+3.726%	30,334	-88.401%
2025-04-01	45.1900	46.6900	43.7350	45.6300	-0.240%	21,358	-87.968%
2025-03-31	45.3600	47.5000	43.7400	45.7400	-4.390%	31,798	-87.997%
2025-03-28	49.6300	49.6300	45.4700	47.8400	-8.493%	48,726	-88.524%
2025-03-27	49.6400	53.6500	46.3891	52.2800	+4.560%	62,081	-89.499%
2025-03-26	56.8800	56.8800	48.0100	50.0000	-10.778%	60,821	-89.020%
2025-03-25	51.2000	57.0000	49.7500	56.0400	+6.459%	150,682	-90.203%
2025-03-24	49.5100	52.7600	48.0001	52.6400	+6.300%	133,951	-89.571%
2025-03-21	48.0500	50.0000	39.0000	49.5200	+2.082%	429,773	-88.914%
2025-03-20	40.7000	51.9900	39.5700	48.5100	+19.043%	196,425	-88.683%
2025-03-19	30.7300	44.7400	30.7300	40.7500	+34.666%	182,631	-86.528%
2025-03-18	31.9900	32.6500	30.2200	30.2600	-6.461%	48,079	-81.857%
2025-03-17	27.7200	33.0000	27.7200	32.3500	+15.330%	70,505	-83.029%
2025-03-14	26.0000	29.5100	25.4801	28.0500	+7.554%	94,828	-80.428%
2025-03-13	26.7600	26.7800	24.4601	26.0800	-4.922%	98,880	-78.949%
2025-03-12	26.0300	27.5900	24.1481	27.4300	+11.959%	120,180	-79.985%
2025-03-11	26.8900	27.5699	23.2200	24.5000	-0.407%	126,885	-77.592%
2025-03-10	29.6300	29.6300	22.0800	24.6000	-16.327%	169,279	-77.683%
2025-03-07	28.8500	32.9500	28.0000	29.4000	+0.341%	70,586	-81.327%
2025-03-06	30.1000	30.1200	24.9600	29.3000	+1.000%	159,148	-81.263%
2025-03-05	40.0000	41.0000	28.0500	29.0100	-31.709%	186,166	-81.075%
2025-03-04	38.0300	48.3000	31.1900	42.4800	+3.686%	89,776	-87.076%
2025-03-03	44.7400	45.4950	40.0900	40.9700	-2.915%	53,442	-86.600%
2025-02-28	41.0000	43.9300	39.0000	42.2000	0.000%	44,490	-86.991%
2025-02-27	46.4500	46.4500	42.2000	42.2000	-5.126%	38,482	-86.991%
2025-02-26	42.0000	47.1000	40.7950	44.4800	+11.591%	55,492	-87.657%
2025-02-25	40.8800	43.0000	37.0978	39.8600	-3.158%	26,621	-86.227%
2025-02-24	48.2400	48.2400	40.4700	41.1600	-13.909%	27,275	-86.662%
2025-02-21	48.2850	48.9500	45.2000	47.8100	+0.021%	45,009	-88.517%
2025-02-20	49.4300	49.8439	46.8000	47.8000	-1.260%	139,228	-88.515%
2025-02-19	46.8700	48.4100	46.6100	48.4100	+3.996%	15,214	-88.659%
2025-02-18	50.6000	51.0000	44.6350	46.5500	-6.900%	34,572	-88.206%

.dark-mode .zDB8s9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDB8s9{ color: #333333; background-color: white; border: 2px solid #333333; }EXODExodus Movement, Inc.stock NYSEAMERICAN

EXOD
Exodus Movement, Inc.
stock NYSEAMERICAN