NYSEAMERICAN : EXOD
Exodus Movement, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 5.4 USD (Oct 30, 2026, 9:32 AM EDT) · Market cap 163.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exodus Movement, Inc. (EXOD) closed at 5.29 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 | 5.39 | 5.39 | 5.22 | 5.29 | 956 | +2.72% |
| 2026-10-30 | 5.46 | 5.46 | 5.1 | 5.15 | 47,583 | -8.69% |
| 2026-10-29 | 5.5 | 5.7 | 5.41 | 5.64 | 14,839 | -3.09% |
| 2026-10-28 | 5.7 | 5.82 | 5.51 | 5.82 | 14,767 | +3.56% |
| 2026-10-27 | 5.34 | 6.05 | 5.31 | 5.62 | 64,448 | +7.66% |
| 2026-10-26 | 5.43 | 5.53 | 5.11 | 5.22 | 53,030 | -3.51% |
| 2026-10-23 | 5.14 | 5.49 | 5.05 | 5.41 | 62,530 | +0.74% |
| 2026-10-22 | 5.36 | 5.61 | 5.28 | 5.37 | 38,754 | -1.65% |
| 2026-10-21 | 5.34 | 5.509 | 5.11 | 5.46 | 83,233 | +4.00% |
| 2026-10-20 | 5.11 | 5.53 | 5 | 5.25 | 100,179 | +2.74% |
| 2026-10-19 | 5.45 | 5.45 | 5.02 | 5.11 | 25,817 | -2.11% |
| 2026-10-16 | 6 | 6 | 5.04 | 5.22 | 147,533 | -13.58% |
| 2026-10-15 | 5.67 | 6.061 | 5.67 | 6.04 | 22,543 | +5.23% |
| 2026-10-14 | 5.89 | 6.02 | 5.65 | 5.74 | 39,363 | -4.81% |
| 2026-10-13 | 6.14 | 6.23 | 5.95 | 6.03 | 34,528 | -0.50% |
| 2026-10-12 | 6.27 | 6.31 | 6.06 | 6.06 | 21,070 | -2.42% |
| 2026-10-09 | 6.36 | 6.417 | 6.09 | 6.21 | 24,896 | -1.58% |
| 2026-10-08 | 6.5 | 6.77 | 6.08 | 6.31 | 56,773 | -2.92% |
| 2026-10-07 | 6.61 | 6.99 | 6.46 | 6.5 | 69,281 | -5.25% |
| 2026-10-06 | 6.96 | 7.075 | 6.69 | 6.86 | 20,962 | +0.15% |
| 2026-10-05 | 7.37 | 7.475 | 6.85 | 6.85 | 79,997 | -6.55% |
| 2026-10-02 | 7.19 | 7.845 | 6.98 | 7.33 | 98,110 | +6.23% |
| 2026-10-01 | 7.08 | 7.362 | 6.86 | 6.9 | 41,905 | -3.77% |
| 2026-09-30 | 7.15 | 7.525 | 7.08 | 7.17 | 31,891 | +0.84% |
| 2026-09-29 | 7.52 | 7.52 | 7 | 7.11 | 106,306 | -3.92% |
| 2026-09-28 | 7.81 | 7.84 | 7.33 | 7.4 | 60,810 | -6.57% |
| 2026-09-25 | 7.95 | 8.19 | 7.65 | 7.92 | 52,844 | -0.38% |
| 2026-09-24 | 7.76 | 7.955 | 7.52 | 7.95 | 46,348 | +1.79% |
| 2026-09-23 | 8.01 | 8.3 | 7.77 | 7.81 | 95,721 | -4.29% |
| 2026-09-22 | 8.04 | 8.456 | 7.809 | 8.16 | 81,548 | +0.74% |
| 2026-09-21 | 7.11 | 8.14 | 7.08 | 8.1 | 104,798 | +18.42% |
| 2026-09-18 | 6.5 | 6.93 | 6.34 | 6.84 | 209,268 | +6.71% |
| 2026-09-17 | 6.53 | 6.56 | 6.08 | 6.41 | 113,584 | +1.42% |
| 2026-09-16 | 6.3 | 6.43 | 6.12 | 6.32 | 86,125 | +0.32% |
| 2026-09-15 | 6.17 | 6.34 | 5.92 | 6.3 | 82,448 | -0.47% |
| 2026-09-14 | 6.04 | 6.437 | 5.825 | 6.33 | 80,700 | +5.32% |
| 2026-09-11 | 6.04 | 6.62 | 5.99 | 6.01 | 45,567 | +0.67% |
| 2026-09-10 | 6.3 | 6.588 | 5.82 | 5.97 | 42,793 | -5.24% |
| 2026-09-09 | 7.4 | 7.4 | 6.3 | 6.3 | 154,240 | -15.09% |
| 2026-09-08 | 7.44 | 7.691 | 7.16 | 7.42 | 25,345 | +0.13% |
| 2026-09-04 | 7.15 | 7.748 | 7.15 | 7.41 | 30,029 | +1.51% |
| 2026-09-03 | 7.29 | 7.79 | 7.05 | 7.3 | 121,348 | +1.96% |
| 2026-09-02 | 7.35 | 7.74 | 7.07 | 7.16 | 78,176 | -2.85% |
| 2026-09-01 | 7.33 | 7.7 | 7.27 | 7.37 | 109,875 | -3.03% |
| 2026-08-31 | 7.94 | 8 | 7.44 | 7.6 | 76,291 | -4.52% |
| 2026-08-28 | 8.97 | 9.55 | 7.71 | 7.96 | 191,011 | -14.32% |
| 2026-08-27 | 8.52 | 9.5 | 8.22 | 9.29 | 236,657 | +10.99% |
| 2026-08-26 | 9.32 | 9.495 | 7.96 | 8.37 | 256,305 | -13.62% |
| 2026-08-25 | 7.69 | 10.31 | 7.65 | 9.69 | 390,769 | +23.44% |
| 2026-08-24 | 7.6 | 8.08 | 7.22 | 7.85 | 88,966 | +4.67% |
| 2026-08-21 | 7.94 | 8.08 | 7.37 | 7.5 | 67,973 | -3.97% |
| 2026-08-20 | 7.42 | 8.15 | 7.01 | 7.81 | 177,997 | +7.43% |
| 2026-08-19 | 6.49 | 7.61 | 6.16 | 7.27 | 116,858 | +14.85% |
| 2026-08-18 | 6.41 | 6.92 | 6.21 | 6.33 | 39,912 | -4.09% |
| 2026-08-17 | 7.74 | 7.77 | 6.42 | 6.6 | 145,646 | -15.06% |
| 2026-08-14 | 6.1 | 7.9 | 6.1 | 7.77 | 180,834 | +26.34% |
| 2026-08-13 | 5.14 | 6.78 | 5.14 | 6.15 | 272,103 | +19.42% |
| 2026-08-12 | 4.97 | 5.46 | 4.78 | 5.15 | 54,911 | +3.21% |
| 2026-08-11 | 5.02 | 5.14 | 4.714 | 4.99 | 61,953 | -4.04% |
| 2026-08-10 | 5.35 | 5.48 | 4.98 | 5.2 | 70,729 | -5.28% |
| 2026-08-07 | 5.35 | 5.5 | 5.28 | 5.49 | 27,193 | +3.00% |
| 2026-08-06 | 5.31 | 5.51 | 5.22 | 5.33 | 21,429 | -3.27% |
| 2026-08-05 | 5.44 | 5.568 | 5.22 | 5.51 | 25,647 | +1.29% |
| 2026-08-04 | 5.24 | 5.45 | 5.193 | 5.44 | 30,440 | +2.64% |
| 2026-08-03 | 5.11 | 5.45 | 5.063 | 5.3 | 34,640 | -1.30% |
| 2026-07-31 | 5.2 | 5.596 | 5.01 | 5.37 | 17,566 | +0.56% |
| 2026-07-30 | 5.15 | 5.405 | 4.96 | 5.34 | 25,519 | +4.91% |
| 2026-07-29 | 5.4 | 5.4 | 5 | 5.09 | 19,862 | -5.39% |
| 2026-07-28 | 5.1 | 5.38 | 4.945 | 5.38 | 34,685 | +1.70% |
| 2026-07-27 | 5.2 | 5.295 | 5.03 | 5.29 | 11,141 | +2.32% |
| 2026-07-24 | 5.45 | 5.45 | 5 | 5.17 | 27,839 | -3.72% |
| 2026-07-23 | 5.4 | 5.77 | 5.03 | 5.37 | 45,559 | -1.47% |
| 2026-07-22 | 5.3 | 5.53 | 5.11 | 5.45 | 27,168 | -1.98% |
| 2026-07-21 | 4.72 | 5.78 | 4.72 | 5.56 | 93,180 | +19.83% |
| 2026-07-20 | 4.88 | 5.07 | 4.57 | 4.64 | 36,460 | -8.30% |
| 2026-07-17 | 4.77 | 5.06 | 4.67 | 5.06 | 17,487 | +3.69% |
| 2026-07-16 | 5.07 | 5.148 | 4.85 | 4.88 | 27,940 | -5.79% |
| 2026-07-15 | 5.26 | 5.49 | 4.94 | 5.18 | 47,915 | -0.19% |
| 2026-07-14 | 4.92 | 5.19 | 4.845 | 5.19 | 23,303 | +6.13% |
| 2026-07-13 | 5.01 | 5.057 | 4.74 | 4.89 | 27,258 | -2.78% |
| 2026-07-10 | 5.11 | 5.27 | 4.78 | 5.03 | 29,660 | -0.59% |
| 2026-07-09 | 5.13 | 5.13 | 4.75 | 5.06 | 38,452 | -0.78% |
| 2026-07-08 | 4.65 | 5.12 | 4.65 | 5.1 | 36,178 | +6.47% |
| 2026-07-07 | 5.06 | 5.21 | 4.679 | 4.79 | 77,264 | -5.15% |
| 2026-07-06 | 4.85 | 5.23 | 4.787 | 5.05 | 70,634 | +0.00% |
| 2026-07-02 | 5.61 | 5.61 | 4.74 | 5.05 | 133,507 | -2.88% |
| 2026-07-01 | 5.26 | 5.87 | 5.18 | 5.2 | 123,302 | +0.58% |
| 2026-06-30 | 5.21 | 5.4 | 5.17 | 5.17 | 30,042 | -1.71% |
| 2026-06-29 | 5.52 | 5.64 | 5.23 | 5.26 | 43,055 | -2.77% |
| 2026-06-26 | 5.25 | 5.63 | 5.21 | 5.41 | 35,549 | +1.69% |
| 2026-06-25 | 5.66 | 5.735 | 5.22 | 5.32 | 45,690 | -4.66% |
| 2026-06-24 | 6.09 | 6.19 | 5.565 | 5.58 | 51,084 | -9.56% |
| 2026-06-23 | 6 | 6.32 | 5.95 | 6.17 | 62,781 | +0.65% |
| 2026-06-22 | 6.11 | 6.2 | 5.78 | 6.13 | 91,344 | +2.51% |
| 2026-06-18 | 6.61 | 6.674 | 5.9 | 5.98 | 138,939 | -7.86% |
| 2026-06-17 | 7.17 | 7.195 | 6.48 | 6.49 | 49,139 | -7.81% |
| 2026-06-16 | 6.6 | 7.22 | 6.6 | 7.04 | 63,476 | +6.67% |
| 2026-06-15 | 6.35 | 6.69 | 6.25 | 6.6 | 60,862 | +9.27% |
| 2026-06-12 | 6.2 | 6.44 | 6.03 | 6.04 | 50,192 | -2.58% |
| 2026-06-11 | 6.15 | 6.24 | 5.85 | 6.2 | 60,498 | +0.65% |
| 2026-06-10 | 5.99 | 6.34 | 5.84 | 6.16 | 89,502 | +2.16% |
| 2026-06-09 | 6.32 | 6.53 | 5.74 | 6.03 | 103,716 | -5.34% |
| 2026-06-08 | 6.29 | 6.54 | 6.233 | 6.37 | 121,382 | +2.58% |
| 2026-06-05 | 6.51 | 6.77 | 6.009 | 6.21 | 107,530 | -7.17% |
| 2026-06-04 | 6.73 | 6.898 | 6.435 | 6.69 | 71,872 | +0.15% |
| 2026-06-03 | 6.84 | 7.05 | 6.58 | 6.68 | 103,588 | -6.05% |
| 2026-06-02 | 6.58 | 7.12 | 6.58 | 7.11 | 52,987 | +6.28% |
| 2026-06-01 | 6.74 | 7.32 | 6.5 | 6.69 | 86,077 | -6.04% |
| 2026-05-29 | 6.96 | 7.13 | 6.8 | 7.12 | 37,356 | +3.04% |
| 2026-05-28 | 6.57 | 7.206 | 6.5 | 6.91 | 62,479 | +1.62% |
| 2026-05-27 | 6.6 | 6.88 | 6.365 | 6.8 | 66,043 | +3.03% |
| 2026-05-26 | 7.35 | 7.35 | 6.56 | 6.6 | 78,365 | -9.59% |
| 2026-05-22 | 7.42 | 7.644 | 7.16 | 7.3 | 33,615 | -2.01% |
| 2026-05-21 | 7.26 | 7.706 | 7.26 | 7.45 | 75,781 | +0.27% |
| 2026-05-20 | 7.2 | 7.78 | 7.02 | 7.43 | 75,166 | +4.94% |
| 2026-05-19 | 7.01 | 7.17 | 6.85 | 7.08 | 46,593 | -1.94% |
| 2026-05-18 | 6.68 | 7.245 | 6.47 | 7.22 | 52,819 | +12.29% |
| 2026-05-15 | 6.85 | 6.99 | 6.41 | 6.43 | 90,713 | -9.94% |
| 2026-05-14 | 6.98 | 7.2 | 6.85 | 7.14 | 47,995 | +3.48% |
| 2026-05-13 | 7.45 | 7.45 | 6.9 | 6.9 | 68,118 | -1.00% |