Exodus Movement, Inc. Class A EXOD
AMEX · United States · Technology Services
$6.90-0.27 (-3.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.90 | -3.77% | $7.08 | $7.36 | $6.86 | 42.80K |
| 2026-09-30 | $7.17 | +0.84% | $7.15 | $7.53 | $7.08 | 31.90K |
| 2026-09-29 | $7.11 | -3.92% | $7.52 | $7.52 | $7.00 | 106.30K |
| 2026-09-28 | $7.40 | -6.57% | $7.81 | $7.84 | $7.33 | 60.80K |
| 2026-09-25 | $7.92 | -0.38% | $7.95 | $8.19 | $7.65 | 52.90K |
| 2026-09-24 | $7.95 | +1.79% | $7.76 | $7.95 | $7.52 | 46.40K |
| 2026-09-23 | $7.81 | -4.29% | $8.01 | $8.30 | $7.77 | 95.70K |
| 2026-09-22 | $8.16 | +0.74% | $8.04 | $8.46 | $7.81 | 81.50K |
| 2026-09-21 | $8.10 | +18.42% | $7.11 | $8.14 | $7.08 | 105.70K |
| 2026-09-18 | $6.84 | +6.71% | $6.50 | $6.93 | $6.34 | 209.70K |
| 2026-09-17 | $6.41 | +1.42% | $6.53 | $6.56 | $6.08 | 113.60K |
| 2026-09-16 | $6.32 | +0.32% | $6.30 | $6.43 | $6.12 | 86.10K |
| 2026-09-15 | $6.30 | -0.47% | $6.17 | $6.34 | $5.92 | 82.50K |
| 2026-09-14 | $6.33 | +5.32% | $6.04 | $6.44 | $5.82 | 81.00K |
| 2026-09-11 | $6.01 | +0.67% | $6.04 | $6.62 | $5.99 | 45.60K |
| 2026-09-10 | $5.97 | -5.24% | $6.30 | $6.59 | $5.82 | 42.90K |
| 2026-09-09 | $6.30 | -15.09% | $7.40 | $7.40 | $6.30 | 154.30K |
| 2026-09-08 | $7.42 | +0.13% | $7.44 | $7.69 | $7.16 | 25.40K |
| 2026-09-04 | $7.41 | +1.51% | $7.15 | $7.75 | $7.15 | 30.20K |
| 2026-09-03 | $7.30 | +1.96% | $7.29 | $7.79 | $7.05 | 121.40K |
| 2026-09-02 | $7.16 | -2.85% | $7.35 | $7.74 | $7.07 | 78.20K |
| 2026-09-01 | $7.37 | -3.03% | $7.33 | $7.70 | $7.27 | 109.90K |
| 2026-08-31 | $7.60 | -4.52% | $7.94 | $8.00 | $7.44 | 76.70K |
| 2026-08-28 | $7.96 | -14.32% | $8.97 | $9.55 | $7.71 | 192.00K |
| 2026-08-27 | $9.29 | +10.99% | $8.52 | $9.50 | $8.22 | 237.30K |
| 2026-08-26 | $8.37 | -13.62% | $9.32 | $9.49 | $7.96 | 257.20K |
| 2026-08-25 | $9.69 | +23.44% | $7.69 | $10.31 | $7.65 | 392.30K |
| 2026-08-24 | $7.85 | +4.67% | $7.60 | $8.08 | $7.22 | 90.10K |
| 2026-08-21 | $7.50 | -3.97% | $7.94 | $8.08 | $7.37 | 68.70K |
| 2026-08-20 | $7.81 | +7.43% | $7.42 | $8.15 | $7.01 | 178.20K |
| 2026-08-19 | $7.27 | +14.85% | $6.49 | $7.61 | $6.16 | 117.70K |
| 2026-08-18 | $6.33 | -4.09% | $6.41 | $6.92 | $6.21 | 40.00K |
| 2026-08-17 | $6.60 | -15.06% | $7.74 | $7.77 | $6.42 | 145.90K |
| 2026-08-14 | $7.77 | +26.34% | $6.10 | $7.90 | $6.10 | 183.20K |
| 2026-08-13 | $6.15 | +19.42% | $5.14 | $6.78 | $5.14 | 276.40K |
| 2026-08-12 | $5.15 | +3.21% | $4.97 | $5.46 | $4.78 | 55.00K |
| 2026-08-11 | $4.99 | -4.04% | $5.02 | $5.14 | $4.71 | 62.10K |
| 2026-08-10 | $5.20 | -5.28% | $5.35 | $5.48 | $4.98 | 73.00K |
| 2026-08-07 | $5.49 | +3.00% | $5.35 | $5.50 | $5.28 | 27.50K |
| 2026-08-06 | $5.33 | -3.27% | $5.31 | $5.51 | $5.22 | 21.50K |
| 2026-08-05 | $5.51 | +1.29% | $5.44 | $5.57 | $5.22 | 25.70K |
| 2026-08-04 | $5.44 | +2.64% | $5.24 | $5.45 | $5.19 | 30.60K |
| 2026-08-03 | $5.30 | -1.30% | $5.11 | $5.45 | $5.06 | 34.80K |
| 2026-07-31 | $5.37 | +0.56% | $5.20 | $5.60 | $5.01 | 17.60K |
| 2026-07-30 | $5.34 | +4.91% | $5.15 | $5.41 | $4.96 | 25.90K |
| 2026-07-29 | $5.09 | -5.39% | $5.40 | $5.40 | $5.00 | 19.90K |
| 2026-07-28 | $5.38 | +1.70% | $5.10 | $5.38 | $4.95 | 36.50K |
| 2026-07-27 | $5.29 | +2.32% | $5.20 | $5.30 | $5.03 | 11.10K |
| 2026-07-24 | $5.17 | -3.72% | $5.45 | $5.45 | $5.00 | 27.80K |
| 2026-07-23 | $5.37 | -1.47% | $5.40 | $5.77 | $5.03 | 45.60K |
| 2026-07-22 | $5.45 | -1.98% | $5.30 | $5.53 | $5.11 | 27.30K |
| 2026-07-21 | $5.56 | +19.83% | $4.72 | $5.78 | $4.72 | 94.40K |
| 2026-07-20 | $4.64 | -8.30% | $4.88 | $5.07 | $4.57 | 36.90K |
| 2026-07-17 | $5.06 | +3.69% | $4.77 | $5.06 | $4.67 | 17.50K |
| 2026-07-16 | $4.88 | -5.79% | $5.07 | $5.15 | $4.85 | 28.00K |
| 2026-07-15 | $5.18 | -0.19% | $5.26 | $5.49 | $4.94 | 49.70K |
| 2026-07-14 | $5.19 | +6.13% | $4.92 | $5.19 | $4.84 | 23.40K |
| 2026-07-13 | $4.89 | -2.78% | $5.01 | $5.06 | $4.74 | 27.30K |
| 2026-07-10 | $5.03 | -0.59% | $5.11 | $5.27 | $4.78 | 29.70K |
| 2026-07-09 | $5.06 | -0.78% | $5.13 | $5.13 | $4.75 | 38.50K |
| 2026-07-08 | $5.10 | +6.47% | $4.65 | $5.12 | $4.65 | 36.20K |
| 2026-07-07 | $4.79 | -5.15% | $5.06 | $5.21 | $4.68 | 77.30K |
| 2026-07-06 | $5.05 | 0.00% | $4.85 | $5.23 | $4.79 | 70.60K |
| 2026-07-02 | $5.05 | -2.88% | $5.61 | $5.61 | $4.74 | 133.50K |
| 2026-07-01 | $5.20 | +0.58% | $5.26 | $5.87 | $5.18 | 123.30K |
| 2026-06-30 | $5.17 | -1.71% | $5.21 | $5.40 | $5.17 | 29.60K |
| 2026-06-29 | $5.26 | -2.77% | $5.52 | $5.64 | $5.23 | 43.10K |
| 2026-06-26 | $5.41 | +1.69% | $5.25 | $5.63 | $5.21 | 35.50K |
| 2026-06-25 | $5.32 | -4.66% | $5.66 | $5.74 | $5.22 | 45.70K |
| 2026-06-24 | $5.58 | -9.56% | $6.09 | $6.19 | $5.57 | 51.10K |
| 2026-06-23 | $6.17 | +0.65% | $6.00 | $6.32 | $5.95 | 62.80K |
| 2026-06-22 | $6.13 | +2.51% | $6.11 | $6.20 | $5.78 | 91.20K |
| 2026-06-18 | $5.98 | -7.86% | $6.61 | $6.67 | $5.90 | 138.70K |
| 2026-06-17 | $6.49 | -7.81% | $7.17 | $7.20 | $6.48 | 49.10K |
| 2026-06-16 | $7.04 | +6.67% | $6.60 | $7.22 | $6.60 | 63.10K |
| 2026-06-15 | $6.60 | +9.27% | $6.35 | $6.69 | $6.25 | 60.30K |
| 2026-06-12 | $6.04 | -2.58% | $6.20 | $6.44 | $6.03 | 50.00K |
| 2026-06-11 | $6.20 | +0.65% | $6.15 | $6.24 | $5.85 | 60.50K |
| 2026-06-10 | $6.16 | +2.16% | $5.99 | $6.34 | $5.84 | 89.50K |
| 2026-06-09 | $6.03 | -5.34% | $6.32 | $6.53 | $5.74 | 103.70K |
| 2026-06-08 | $6.37 | +2.58% | $6.29 | $6.54 | $6.23 | 121.40K |
| 2026-06-05 | $6.21 | -7.17% | $6.51 | $6.77 | $6.01 | 107.50K |
| 2026-06-04 | $6.69 | +0.15% | $6.73 | $6.90 | $6.43 | 71.90K |
| 2026-06-03 | $6.68 | -6.05% | $6.84 | $7.05 | $6.58 | 103.50K |
| 2026-06-02 | $7.11 | +6.28% | $6.58 | $7.12 | $6.58 | 52.90K |
| 2026-06-01 | $6.69 | -6.04% | $6.74 | $7.32 | $6.50 | 85.90K |
| 2026-05-29 | $7.12 | +3.04% | $6.96 | $7.13 | $6.80 | 37.40K |
| 2026-05-28 | $6.91 | +1.62% | $6.57 | $7.21 | $6.50 | 62.50K |
| 2026-05-27 | $6.80 | +3.03% | $6.60 | $6.88 | $6.36 | 65.50K |
| 2026-05-26 | $6.60 | -9.59% | $7.35 | $7.35 | $6.56 | 78.20K |