NASDAQ : EXYN
Exyn Technologies, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exyn Technologies, Inc. (EXYN) closed at 2.315 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.41 | 2.59 | 2.28 | 2.315 | 93,517 | +0.22% |
| 2026-10-30 | 2.49 | 2.56 | 2.269 | 2.31 | 46,072 | -7.60% |
| 2026-10-29 | 2.53 | 2.65 | 2.41 | 2.5 | 62,072 | -2.34% |
| 2026-10-28 | 2.99 | 3 | 2.56 | 2.56 | 124,181 | -12.33% |
| 2026-10-27 | 2.87 | 3.08 | 2.87 | 2.92 | 62,520 | -0.68% |
| 2026-10-26 | 2.95 | 3.14 | 2.82 | 2.94 | 132,513 | +0.34% |
| 2026-10-23 | 2.87 | 3.071 | 2.67 | 2.93 | 81,978 | +1.38% |
| 2026-10-22 | 2.89 | 3.09 | 2.63 | 2.89 | 285,099 | -3.02% |
| 2026-10-21 | 2.82 | 3.08 | 2.8 | 2.98 | 285,979 | +2.41% |
| 2026-10-20 | 2.68 | 3.09 | 2.63 | 2.91 | 938,793 | +6.99% |
| 2026-10-19 | 2.1 | 3.33 | 1.945 | 2.72 | 23,281,334 | +38.78% |
| 2026-10-16 | 2.03 | 2.181 | 1.875 | 1.96 | 93,624 | -2.00% |
| 2026-10-15 | 1.79 | 2.06 | 1.79 | 2 | 116,832 | +9.89% |
| 2026-10-14 | 2.01 | 2.06 | 1.8 | 1.82 | 103,029 | -10.12% |
| 2026-10-13 | 2.16 | 2.16 | 2 | 2.025 | 108,027 | -7.32% |
| 2026-10-12 | 2.52 | 2.52 | 2.15 | 2.185 | 74,629 | -8.19% |
| 2026-10-09 | 2.52 | 2.52 | 2.38 | 2.38 | 53,010 | -5.56% |
| 2026-10-08 | 2.48 | 2.54 | 2.425 | 2.52 | 31,669 | -0.40% |
| 2026-10-07 | 2.7 | 2.7 | 2.45 | 2.53 | 62,245 | -6.99% |
| 2026-10-06 | 2.79 | 2.863 | 2.66 | 2.72 | 48,982 | +2.64% |
| 2026-10-05 | 2.43 | 2.89 | 2.43 | 2.65 | 126,084 | +13.25% |
| 2026-10-02 | 2.4 | 2.59 | 2.275 | 2.34 | 72,181 | -2.90% |
| 2026-10-01 | 2.38 | 2.58 | 2.31 | 2.41 | 70,657 | +3.43% |
| 2026-09-30 | 2.34 | 2.44 | 2.252 | 2.33 | 74,386 | +2.64% |
| 2026-09-29 | 2.3 | 2.374 | 2.1 | 2.27 | 75,512 | +0.00% |
| 2026-09-28 | 2.34 | 2.384 | 2.2 | 2.27 | 74,702 | -1.73% |
| 2026-09-25 | 2.39 | 2.4 | 2.28 | 2.31 | 61,595 | -4.55% |
| 2026-09-24 | 2.47 | 2.6 | 2.38 | 2.42 | 54,499 | -3.59% |
| 2026-09-23 | 2.59 | 2.62 | 2.43 | 2.51 | 45,039 | -3.09% |
| 2026-09-22 | 2.66 | 2.7 | 2.59 | 2.59 | 45,678 | -1.15% |
| 2026-09-21 | 2.66 | 2.82 | 2.62 | 2.62 | 69,757 | +0.00% |
| 2026-09-18 | 2.68 | 2.86 | 2.5 | 2.62 | 57,589 | -0.38% |
| 2026-09-17 | 2.63 | 2.74 | 2.63 | 2.63 | 65,001 | +1.94% |
| 2026-09-16 | 2.6 | 2.78 | 2.5 | 2.58 | 115,896 | +0.00% |
| 2026-09-15 | 2.5 | 2.77 | 2.43 | 2.58 | 129,613 | +2.38% |
| 2026-09-14 | 2.69 | 2.78 | 2.52 | 2.52 | 125,542 | -5.62% |
| 2026-09-11 | 2.61 | 2.721 | 2.541 | 2.67 | 56,891 | -0.37% |
| 2026-09-10 | 2.64 | 2.73 | 2.52 | 2.68 | 86,850 | +1.52% |
| 2026-09-09 | 2.62 | 2.788 | 2.62 | 2.64 | 56,509 | -1.12% |
| 2026-09-08 | 2.8 | 2.83 | 2.66 | 2.67 | 80,670 | -4.30% |
| 2026-09-04 | 2.82 | 2.95 | 2.71 | 2.79 | 78,405 | -1.06% |
| 2026-09-03 | 2.88 | 3.08 | 2.75 | 2.82 | 70,316 | -1.74% |
| 2026-09-02 | 2.94 | 3.129 | 2.718 | 2.87 | 182,928 | -0.35% |
| 2026-09-01 | 3.03 | 3.08 | 2.82 | 2.88 | 217,613 | -8.57% |
| 2026-08-31 | 3.5 | 3.525 | 3.115 | 3.15 | 208,899 | -10.76% |
| 2026-08-28 | 3.32 | 3.75 | 3.3 | 3.53 | 391,057 | +4.90% |
| 2026-08-27 | 4.075 | 4.075 | 3.21 | 3.365 | 752,741 | -15.87% |
| 2026-08-26 | 3.42 | 4.32 | 3.15 | 4 | 3,241,418 | +24.22% |
| 2026-08-25 | 2.38 | 3.25 | 2.28 | 3.22 | 1,740,828 | +40.00% |
| 2026-08-24 | 2.1 | 2.68 | 2.05 | 2.3 | 1,531,058 | +4.07% |
| 2026-08-21 | 1.65 | 2.68 | 1.515 | 2.21 | 16,068,075 | +39.87% |
| 2026-08-20 | 1.88 | 2.037 | 1.5 | 1.58 | 472,884 | -21.78% |
| 2026-08-19 | 2.25 | 2.29 | 1.977 | 2.02 | 204,004 | -12.17% |
| 2026-08-18 | 2.43 | 2.43 | 2.2 | 2.3 | 157,502 | -6.12% |
| 2026-08-17 | 2.64 | 2.679 | 2.28 | 2.45 | 171,861 | -9.59% |
| 2026-08-14 | 2.82 | 2.85 | 2.61 | 2.71 | 149,290 | -3.90% |
| 2026-08-13 | 2.84 | 3 | 2.75 | 2.82 | 321,936 | -2.42% |
| 2026-08-12 | 2.61 | 3.182 | 2.51 | 2.89 | 890,901 | +12.45% |
| 2026-08-11 | 2.3 | 2.88 | 2.165 | 2.57 | 1,054,610 | +18.43% |
| 2026-08-10 | 1.96 | 2.24 | 1.95 | 2.17 | 631,729 | +11.86% |
| 2026-08-07 | 1.8 | 1.99 | 1.77 | 1.94 | 142,195 | +10.23% |
| 2026-08-06 | 2.05 | 2.05 | 1.65 | 1.76 | 255,886 | -12.87% |
| 2026-08-05 | 2.08 | 2.18 | 1.8 | 2.02 | 192,431 | -1.94% |
| 2026-08-04 | 1.86 | 2.18 | 1.8 | 2.06 | 311,913 | +13.19% |
| 2026-08-03 | 2.41 | 2.468 | 1.8 | 1.82 | 165,999 | -22.22% |
| 2026-07-31 | 2.28 | 2.41 | 2.19 | 2.34 | 85,888 | +6.36% |
| 2026-07-30 | 2.38 | 2.46 | 2.12 | 2.2 | 86,457 | -5.17% |
| 2026-07-29 | 2.4 | 2.74 | 2.32 | 2.32 | 100,502 | -7.20% |
| 2026-07-28 | 2.62 | 2.722 | 2.41 | 2.5 | 216,709 | -4.21% |
| 2026-07-27 | 2.55 | 2.91 | 2.547 | 2.61 | 290,436 | -1.51% |
| 2026-07-24 | 3.03 | 3.26 | 2.518 | 2.65 | 8,095,969 | -13.68% |
| 2026-07-23 | 3.38 | 3.413 | 3.04 | 3.07 | 23,544 | -5.54% |
| 2026-07-22 | 3.1 | 3.26 | 3.1 | 3.25 | 36,504 | +5.52% |
| 2026-07-21 | 3.42 | 3.443 | 2.72 | 3.08 | 145,542 | -7.51% |
| 2026-07-20 | 4.26 | 4.419 | 3.32 | 3.33 | 127,675 | -21.46% |
| 2026-07-17 | 4.5 | 4.557 | 4.1 | 4.24 | 59,860 | -7.63% |
| 2026-07-16 | 4.95 | 5.19 | 4.51 | 4.59 | 73,390 | -8.93% |
| 2026-07-15 | 5.55 | 5.62 | 4.96 | 5.04 | 126,447 | -10.00% |
| 2026-07-14 | 5.57 | 5.8 | 5.55 | 5.6 | 85,667 | +1.45% |
| 2026-07-13 | 5.7 | 5.806 | 5.4 | 5.52 | 45,641 | -5.15% |
| 2026-07-10 | 6.21 | 6.295 | 5.61 | 5.82 | 143,677 | -6.13% |
| 2026-07-09 | 5.96 | 6.2 | 5.84 | 6.2 | 101,787 | +5.44% |
| 2026-07-08 | 5.9 | 6.28 | 5.853 | 5.88 | 69,946 | -2.81% |
| 2026-07-07 | 6.24 | 6.485 | 5.9 | 6.05 | 87,240 | -6.06% |
| 2026-07-06 | 6.5 | 6.9 | 6.35 | 6.44 | 163,339 | +3.87% |
| 2026-07-02 | 6.16 | 6.7 | 5.8 | 6.2 | 169,052 | +5.00% |
| 2026-07-01 | 5.33 | 6.47 | 5.145 | 5.905 | 213,117 | +13.56% |
| 2026-06-30 | 5.21 | 5.67 | 4.88 | 5.2 | 107,525 | +0.78% |
| 2026-06-29 | 5.1 | 5.37 | 4.885 | 5.16 | 76,475 | +6.17% |
| 2026-06-26 | 5.25 | 5.384 | 4.755 | 4.86 | 68,949 | -8.47% |
| 2026-06-25 | 5.77 | 5.92 | 5.31 | 5.31 | 79,359 | -7.81% |
| 2026-06-24 | 6.19 | 6.651 | 5.688 | 5.76 | 85,841 | -6.95% |
| 2026-06-23 | 6.31 | 6.6 | 6.1 | 6.19 | 90,995 | -4.33% |
| 2026-06-22 | 6.89 | 6.98 | 6.34 | 6.47 | 75,184 | -5.41% |
| 2026-06-18 | 6.43 | 6.99 | 6.24 | 6.84 | 194,054 | +7.89% |
| 2026-06-17 | 6.6 | 6.99 | 6.22 | 6.34 | 127,179 | -1.40% |
| 2026-06-16 | 6.37 | 6.5 | 6.25 | 6.43 | 123,281 | +3.21% |
| 2026-06-15 | 6.3 | 6.38 | 6.01 | 6.23 | 188,272 | +5.24% |
| 2026-06-12 | 5.67 | 6.5 | 5.51 | 5.92 | 154,989 | +5.15% |
| 2026-06-11 | 6.59 | 6.75 | 5.52 | 5.63 | 160,522 | -12.44% |
| 2026-06-10 | 5.61 | 6.85 | 5.31 | 6.43 | 287,625 | +17.55% |
| 2026-06-09 | 6.02 | 6.418 | 5.35 | 5.47 | 177,452 | -6.17% |
| 2026-06-08 | 6.88 | 7 | 5.5 | 5.83 | 222,221 | -10.58% |
| 2026-06-05 | 6.51 | 7.2 | 6.37 | 6.52 | 444,337 | +3.66% |
| 2026-06-04 | 6.3 | 7 | 6.207 | 6.29 | 365,872 | +4.14% |
| 2026-06-03 | 5.79 | 6.4 | 5.65 | 6.04 | 151,992 | +6.71% |
| 2026-06-02 | 5.94 | 6.16 | 5.4 | 5.66 | 48,938 | -6.14% |
| 2026-06-01 | 6 | 6.21 | 5.405 | 6.03 | 88,884 | +0.50% |
| 2026-05-29 | 5.8 | 6.55 | 5.7 | 6 | 139,479 | +0.50% |
| 2026-05-28 | 5.1 | 6.11 | 5.1 | 5.97 | 158,720 | +17.06% |
| 2026-05-27 | 5.75 | 5.76 | 4.89 | 5.1 | 44,848 | -7.44% |
| 2026-05-26 | 5.99 | 6.09 | 4.9 | 5.51 | 78,002 | -4.17% |
| 2026-05-22 | 6.06 | 6.099 | 5.4 | 5.75 | 62,752 | +0.00% |
| 2026-05-21 | 5.62 | 6.082 | 5.25 | 5.75 | 93,522 | +3.23% |
| 2026-05-20 | 5.01 | 6.21 | 4.56 | 5.57 | 789,995 | +17.02% |
| 2026-05-19 | 5 | 5.445 | 4.25 | 4.76 | 210,253 | -4.80% |
| 2026-05-18 | 4.94 | 5.7 | 4.845 | 5 | 66,570 | -3.85% |