Exyn Technologies, Inc. EXYN
NASDAQ · United States · Technology Services
$2.33+0.06 (+2.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.33 | +2.64% | $2.34 | $2.44 | $2.25 | 74.40K |
| 2026-09-29 | $2.27 | 0.00% | $2.30 | $2.37 | $2.10 | 75.50K |
| 2026-09-28 | $2.27 | -1.73% | $2.34 | $2.38 | $2.20 | 74.70K |
| 2026-09-25 | $2.31 | -4.55% | $2.39 | $2.40 | $2.28 | 60.80K |
| 2026-09-24 | $2.42 | -3.59% | $2.47 | $2.60 | $2.38 | 54.50K |
| 2026-09-23 | $2.51 | -3.09% | $2.59 | $2.62 | $2.43 | 45.00K |
| 2026-09-22 | $2.59 | -1.15% | $2.66 | $2.70 | $2.59 | 45.60K |
| 2026-09-21 | $2.62 | 0.00% | $2.66 | $2.82 | $2.62 | 69.70K |
| 2026-09-18 | $2.62 | -0.38% | $2.68 | $2.86 | $2.50 | 56.30K |
| 2026-09-17 | $2.63 | +1.94% | $2.63 | $2.74 | $2.63 | 65.00K |
| 2026-09-16 | $2.58 | 0.00% | $2.60 | $2.78 | $2.50 | 115.90K |
| 2026-09-15 | $2.58 | +2.38% | $2.50 | $2.77 | $2.43 | 129.60K |
| 2026-09-14 | $2.52 | -5.62% | $2.69 | $2.78 | $2.52 | 125.50K |
| 2026-09-11 | $2.67 | -0.37% | $2.61 | $2.72 | $2.54 | 56.90K |
| 2026-09-10 | $2.68 | +1.52% | $2.64 | $2.73 | $2.52 | 86.80K |
| 2026-09-09 | $2.64 | -1.12% | $2.62 | $2.79 | $2.62 | 56.50K |
| 2026-09-08 | $2.67 | -4.30% | $2.80 | $2.83 | $2.66 | 80.60K |
| 2026-09-04 | $2.79 | -1.06% | $2.82 | $2.95 | $2.71 | 78.30K |
| 2026-09-03 | $2.82 | -1.74% | $2.88 | $3.08 | $2.75 | 70.10K |
| 2026-09-02 | $2.87 | -0.35% | $2.94 | $3.13 | $2.72 | 181.90K |
| 2026-09-01 | $2.88 | -8.57% | $3.03 | $3.08 | $2.82 | 217.40K |
| 2026-08-31 | $3.15 | -10.76% | $3.50 | $3.53 | $3.12 | 206.10K |
| 2026-08-28 | $3.53 | +4.75% | $3.32 | $3.75 | $3.30 | 384.30K |
| 2026-08-27 | $3.37 | -15.75% | $4.08 | $4.08 | $3.21 | 748.70K |
| 2026-08-26 | $4.00 | +24.22% | $3.42 | $4.32 | $3.15 | 3.24M |
| 2026-08-25 | $3.22 | +40.00% | $2.38 | $3.25 | $2.28 | 1.74M |
| 2026-08-24 | $2.30 | +4.07% | $2.10 | $2.68 | $2.05 | 1.53M |
| 2026-08-21 | $2.21 | +39.87% | $1.65 | $2.68 | $1.52 | 16.07M |
| 2026-08-20 | $1.58 | -21.78% | $1.88 | $2.04 | $1.50 | 472.90K |
| 2026-08-19 | $2.02 | -12.17% | $2.25 | $2.29 | $1.98 | 204.00K |
| 2026-08-18 | $2.30 | -6.12% | $2.43 | $2.43 | $2.20 | 157.50K |
| 2026-08-17 | $2.45 | -9.59% | $2.64 | $2.68 | $2.28 | 171.90K |
| 2026-08-14 | $2.71 | -3.90% | $2.82 | $2.85 | $2.61 | 149.20K |
| 2026-08-13 | $2.82 | -2.42% | $2.84 | $3.00 | $2.75 | 321.90K |
| 2026-08-12 | $2.89 | +12.45% | $2.61 | $3.18 | $2.51 | 890.90K |
| 2026-08-11 | $2.57 | +18.43% | $2.30 | $2.88 | $2.16 | 1.05M |
| 2026-08-10 | $2.17 | +11.86% | $1.96 | $2.24 | $1.95 | 631.70K |
| 2026-08-07 | $1.94 | +10.23% | $1.80 | $1.99 | $1.77 | 142.00K |
| 2026-08-06 | $1.76 | -12.87% | $2.05 | $2.05 | $1.65 | 255.90K |
| 2026-08-05 | $2.02 | -1.94% | $2.08 | $2.18 | $1.80 | 192.30K |
| 2026-08-04 | $2.06 | +13.19% | $1.86 | $2.18 | $1.80 | 311.90K |
| 2026-08-03 | $1.82 | -22.22% | $2.41 | $2.47 | $1.80 | 166.00K |
| 2026-07-31 | $2.34 | +6.36% | $2.28 | $2.41 | $2.19 | 85.50K |
| 2026-07-30 | $2.20 | -5.17% | $2.38 | $2.46 | $2.12 | 85.20K |
| 2026-07-29 | $2.32 | -7.20% | $2.40 | $2.74 | $2.32 | 98.60K |
| 2026-07-28 | $2.50 | -4.21% | $2.62 | $2.72 | $2.41 | 213.10K |
| 2026-07-27 | $2.61 | -1.51% | $2.55 | $2.91 | $2.55 | 287.80K |
| 2026-07-24 | $2.65 | -13.68% | $3.03 | $3.26 | $2.52 | 8.10M |
| 2026-07-23 | $3.07 | -5.54% | $3.38 | $3.41 | $3.04 | 23.50K |
| 2026-07-22 | $3.25 | +5.52% | $3.10 | $3.26 | $3.10 | 36.50K |
| 2026-07-21 | $3.08 | -7.51% | $3.42 | $3.44 | $2.72 | 145.50K |
| 2026-07-20 | $3.33 | -21.46% | $4.26 | $4.42 | $3.32 | 127.70K |
| 2026-07-17 | $4.24 | -7.63% | $4.50 | $4.56 | $4.10 | 59.90K |
| 2026-07-16 | $4.59 | -8.93% | $4.95 | $5.19 | $4.51 | 73.40K |
| 2026-07-15 | $5.04 | -10.00% | $5.55 | $5.62 | $4.96 | 126.30K |
| 2026-07-14 | $5.60 | +1.45% | $5.57 | $5.80 | $5.55 | 85.70K |
| 2026-07-13 | $5.52 | -5.15% | $5.70 | $5.81 | $5.40 | 45.60K |
| 2026-07-10 | $5.82 | -6.13% | $6.21 | $6.30 | $5.61 | 143.70K |
| 2026-07-09 | $6.20 | +5.44% | $5.96 | $6.20 | $5.84 | 101.60K |
| 2026-07-08 | $5.88 | -2.81% | $5.90 | $6.28 | $5.85 | 69.70K |
| 2026-07-07 | $6.05 | -6.06% | $6.24 | $6.48 | $5.90 | 87.20K |
| 2026-07-06 | $6.44 | +3.87% | $6.50 | $6.90 | $6.35 | 163.30K |
| 2026-07-02 | $6.20 | +4.91% | $6.16 | $6.70 | $5.80 | 168.90K |
| 2026-07-01 | $5.91 | +13.65% | $5.33 | $6.47 | $5.15 | 212.90K |
| 2026-06-30 | $5.20 | +0.78% | $5.21 | $5.67 | $4.88 | 107.40K |
| 2026-06-29 | $5.16 | +6.17% | $5.10 | $5.37 | $4.89 | 76.40K |
| 2026-06-26 | $4.86 | -8.47% | $5.25 | $5.38 | $4.76 | 68.80K |
| 2026-06-25 | $5.31 | -7.81% | $5.77 | $5.92 | $5.31 | 79.20K |
| 2026-06-24 | $5.76 | -6.95% | $6.19 | $6.65 | $5.69 | 85.80K |
| 2026-06-23 | $6.19 | -4.33% | $6.31 | $6.60 | $6.10 | 91.00K |
| 2026-06-22 | $6.47 | -5.41% | $6.89 | $6.98 | $6.34 | 75.20K |
| 2026-06-18 | $6.84 | +7.89% | $6.43 | $6.99 | $6.24 | 194.10K |
| 2026-06-17 | $6.34 | -1.40% | $6.60 | $6.99 | $6.22 | 127.20K |
| 2026-06-16 | $6.43 | +3.21% | $6.37 | $6.50 | $6.25 | 123.30K |
| 2026-06-15 | $6.23 | +5.24% | $6.30 | $6.38 | $6.01 | 188.10K |
| 2026-06-12 | $5.92 | +5.15% | $5.67 | $6.50 | $5.51 | 151.00K |
| 2026-06-11 | $5.63 | -12.44% | $6.59 | $6.75 | $5.52 | 160.50K |
| 2026-06-10 | $6.43 | +17.55% | $5.61 | $6.85 | $5.31 | 287.50K |
| 2026-06-09 | $5.47 | -6.17% | $6.02 | $6.42 | $5.35 | 177.50K |
| 2026-06-08 | $5.83 | -10.58% | $6.88 | $7.00 | $5.50 | 222.20K |
| 2026-06-05 | $6.52 | +3.66% | $6.51 | $7.20 | $6.37 | 444.30K |
| 2026-06-04 | $6.29 | +4.14% | $6.30 | $7.00 | $6.21 | 365.90K |
| 2026-06-03 | $6.04 | +6.71% | $5.79 | $6.40 | $5.65 | 151.60K |
| 2026-06-02 | $5.66 | -6.14% | $5.94 | $6.16 | $5.40 | 48.90K |
| 2026-06-01 | $6.03 | +0.50% | $6.00 | $6.21 | $5.41 | 88.50K |
| 2026-05-29 | $6.00 | +0.50% | $5.80 | $6.55 | $5.70 | 139.50K |
| 2026-05-28 | $5.97 | +17.06% | $5.10 | $6.11 | $5.10 | 158.30K |
| 2026-05-27 | $5.10 | -7.44% | $5.75 | $5.76 | $4.89 | 44.80K |
| 2026-05-26 | $5.51 | -4.17% | $5.99 | $6.09 | $4.90 | 77.90K |
| 2026-05-22 | $5.75 | 0.00% | $6.06 | $6.10 | $5.40 | 62.70K |