Skip to main content
Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
10.90
-0.28 (-2.50%)
At close: Mar 6, 2026, 4:00 PM EST
10.86
-0.04 (-0.37%)
After-hours: Mar 6, 2026, 8:00 PM EST

Exodus Movement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.6111.3610.5310.9010.90-2.50%57,542
Mar 5, 202611.1911.8110.6411.1811.18-8.06%55,064
Mar 4, 202610.9812.3010.9812.1612.1612.28%95,530
Mar 3, 20269.9211.379.9010.8310.833.44%37,100
Mar 2, 20269.7310.879.7310.4710.472.65%41,638
Feb 27, 202610.0710.519.9410.2010.20-2.39%33,227
Feb 26, 202610.5911.0710.0810.4510.45-1.69%45,853
Feb 25, 20269.9910.869.9110.6310.638.91%57,708
Feb 24, 20269.4810.299.489.769.762.20%38,205
Feb 23, 20269.7310.009.479.559.55-3.14%53,623
Feb 20, 202610.0510.639.869.869.86-5.37%91,139
Feb 19, 20269.7610.599.6410.4210.425.47%52,365
Feb 18, 202610.0010.489.619.889.88-2.08%85,249
Feb 17, 202611.1511.209.8610.0910.09-10.47%93,203
Feb 13, 202610.3311.4010.1411.2711.2710.60%109,964
Feb 12, 202610.1610.409.8910.1910.191.09%51,252
Feb 11, 202610.9611.329.9010.0810.08-7.18%72,708
Feb 10, 202610.4811.6110.4810.8610.861.12%75,319
Feb 9, 202610.7211.2310.5710.7410.741.70%83,971
Feb 6, 20269.4210.999.1110.5610.5612.10%147,181
Feb 5, 202610.2910.599.359.429.42-11.96%143,946
Feb 4, 202610.7610.829.9210.7010.702.20%132,442
Feb 3, 202611.5011.6510.3310.4710.47-6.35%194,458
Feb 2, 202612.8913.1011.1011.1811.18-14.59%164,749
Jan 30, 202613.6214.2813.0713.0913.09-6.37%148,482
Jan 29, 202614.1614.2513.4413.9813.98-2.44%105,354
Jan 28, 202615.4715.5314.2514.3314.33-7.43%128,879
Jan 27, 202614.8115.6514.4915.4815.485.16%69,816
Jan 26, 202614.9015.4614.5514.7214.72-1.80%101,038
Jan 23, 202615.6216.0014.8014.9914.99-4.83%88,020
Jan 22, 202615.8516.2915.4715.7515.750.13%56,674
Jan 21, 202616.6017.0815.1515.7315.73-4.55%107,025
Jan 20, 202616.3017.0015.3516.4816.48-0.72%185,192
Jan 16, 202616.3817.7016.3516.6016.601.72%73,587
Jan 15, 202618.5218.9316.2116.3216.32-11.30%150,076
Jan 14, 202618.0319.9617.5918.4018.401.66%168,518
Jan 13, 202618.2518.2817.3118.1018.10-0.82%109,921
Jan 12, 202616.1818.8716.1818.2518.2511.69%139,679
Jan 9, 202616.2116.5915.3716.3416.341.68%93,704
Jan 8, 202616.5016.5015.1516.0716.07-0.99%75,958
Jan 7, 202615.8316.6315.7216.2316.231.95%77,531
Jan 6, 202615.3315.9915.3315.9215.921.60%103,861
Jan 5, 202615.6116.2215.3215.6715.673.09%109,567
Jan 2, 202615.0415.5814.6315.2015.202.77%82,046
Dec 31, 202514.8115.4014.7014.7914.790.07%90,908
Dec 30, 202514.9015.6214.6514.7814.78-1.14%149,609
Dec 29, 202514.7115.3414.7114.9514.95-0.86%78,086
Dec 26, 202515.1015.3314.6015.0815.08-0.66%91,413
Dec 24, 202515.6315.8014.5515.1815.18-3.86%63,286
Dec 23, 202515.5415.8915.2415.7915.790.13%94,759
Dec 22, 202515.7016.4015.5315.7715.771.68%115,144
Dec 19, 202515.0115.6315.0115.5115.511.97%108,581
Dec 18, 202514.7515.4914.7515.2115.214.61%76,405
Dec 17, 202514.5415.1814.1214.5414.540.76%133,839
Dec 16, 202513.4914.8513.4914.4314.436.42%104,425
Dec 15, 202515.4315.5913.3113.5613.56-10.97%211,991
Dec 12, 202516.5217.0715.2315.2315.23-8.20%90,876
Dec 11, 202515.1016.6615.0816.5916.595.47%152,549
Dec 10, 202515.1016.1814.9015.7315.732.95%159,535
Dec 9, 202514.7415.7814.7415.2815.282.96%130,253
Dec 8, 202514.6315.7014.1514.8414.841.57%119,737
Dec 5, 202514.9515.7914.4614.6114.61-5.25%130,676
Dec 4, 202514.4115.4514.4015.4215.427.61%108,497
Dec 3, 202514.4514.9014.2114.3314.33-1.04%116,808
Dec 2, 202513.8214.9113.8214.4814.48-2.16%165,112
Dec 1, 202515.7116.3014.6414.8014.80-10.41%173,849
Nov 28, 202518.0018.4616.1816.5216.52-7.14%112,789
Nov 26, 202514.7218.5814.7217.7917.7921.43%258,607
Nov 25, 202516.0016.0114.5014.6514.65-3.49%117,909
Nov 24, 202514.6315.5314.0015.1815.183.62%177,645
Nov 21, 202514.3614.7013.9014.6514.653.24%80,953
Nov 20, 202515.0615.4014.1914.1914.19-2.00%137,141
Nov 19, 202515.6515.9514.2414.4814.48-7.48%253,673
Nov 18, 202515.5516.4015.3815.6515.65-2.13%138,155
Nov 17, 202517.0817.6814.9315.9915.99-7.57%276,862
Nov 14, 202517.3618.1116.5817.3017.30-4.68%238,112
Nov 13, 202519.9920.1617.7218.1518.15-8.84%160,507
Nov 12, 202521.6922.2519.4519.9119.91-6.48%249,867
Nov 11, 202521.4123.1120.5721.2921.29-2.61%86,978
Nov 10, 202522.0023.4320.2021.8621.861.11%160,135
Nov 7, 202521.8922.0019.6021.6221.620.79%217,338
Nov 6, 202524.1924.2221.0321.4521.45-7.70%150,672
Nov 5, 202523.2825.0023.0523.2423.240.48%379,705
Nov 4, 202525.0025.3823.1323.1323.13-8.18%80,102
Nov 3, 202524.2825.4824.1725.1925.192.86%87,423
Oct 31, 202524.0624.7423.7624.4924.493.20%37,761
Oct 30, 202524.0924.8023.5823.7323.73-3.81%46,225
Oct 29, 202525.2426.2824.1624.6724.67-1.36%54,084
Oct 28, 202526.0026.5025.0025.0125.01-3.88%74,200
Oct 27, 202526.0026.5525.4926.0226.022.32%81,959
Oct 24, 202524.5025.8024.2025.4325.435.96%93,445
Oct 23, 202523.4925.1623.3524.0024.003.09%74,452
Oct 22, 202524.5024.6823.2823.2823.28-5.67%77,411
Oct 21, 202526.1826.1824.3724.6824.68-5.55%95,595
Oct 20, 202525.9927.0225.1026.1326.135.11%77,087
Oct 17, 202525.0025.3724.2424.8624.86-1.27%85,354
Oct 16, 202526.8727.5024.9325.1825.18-8.34%163,697
Oct 15, 202528.0028.2727.0127.4727.47-1.15%81,898
Oct 14, 202528.0028.4826.5827.7927.79-2.97%91,589
Oct 13, 202529.4829.4927.7728.6428.640.49%87,845