Exodus Movement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	7.70	8.07	7.35	7.36	7.36	-6.84%	29,133
Apr 27, 2026	8.14	8.30	7.90	7.90	7.90	-3.66%	25,689
Apr 24, 2026	8.17	8.37	7.95	8.20	8.20	2.50%	33,801
Apr 23, 2026	8.55	9.03	8.00	8.00	8.00	-8.36%	58,577
Apr 22, 2026	8.05	9.07	8.00	8.73	8.73	11.92%	61,856
Apr 21, 2026	7.94	8.31	7.60	7.80	7.80	-1.89%	60,378
Apr 20, 2026	7.65	8.19	7.64	7.95	7.95	-0.38%	68,070
Apr 17, 2026	7.35	8.02	7.35	7.98	7.98	9.62%	88,138
Apr 16, 2026	7.58	7.64	7.06	7.28	7.28	-4.46%	40,938
Apr 15, 2026	7.18	7.78	6.96	7.62	7.62	5.69%	97,341
Apr 14, 2026	7.07	7.80	7.04	7.21	7.21	4.95%	72,877
Apr 13, 2026	6.30	6.87	6.22	6.87	6.87	7.34%	52,135
Apr 10, 2026	6.30	6.79	6.03	6.40	6.40	2.73%	48,615
Apr 9, 2026	6.70	7.02	6.22	6.23	6.23	-7.01%	46,121
Apr 8, 2026	6.85	7.24	6.51	6.70	6.70	5.68%	65,073
Apr 7, 2026	6.20	6.50	6.02	6.34	6.34	0.16%	38,725
Apr 6, 2026	6.16	6.33	5.90	6.33	6.33	3.77%	61,433
Apr 2, 2026	6.30	6.37	5.96	6.10	6.10	-8.68%	75,361
Apr 1, 2026	6.54	6.91	6.35	6.68	6.68	2.77%	48,037
Mar 31, 2026	6.37	6.59	5.89	6.50	6.50	4.84%	78,373
Mar 30, 2026	6.63	6.76	6.12	6.20	6.20	-4.32%	104,312
Mar 27, 2026	6.70	6.72	6.22	6.48	6.48	-5.40%	81,342
Mar 26, 2026	7.11	7.47	6.80	6.85	6.85	-6.04%	55,340
Mar 25, 2026	7.41	7.63	6.66	7.29	7.29	1.25%	163,160
Mar 24, 2026	8.15	8.35	7.20	7.20	7.20	-11.33%	103,812
Mar 23, 2026	7.44	8.39	7.44	8.12	8.12	10.03%	130,781
Mar 20, 2026	7.65	7.86	7.12	7.38	7.38	-4.53%	205,692
Mar 19, 2026	7.89	7.99	7.47	7.73	7.73	-4.57%	132,103
Mar 18, 2026	9.90	9.90	8.00	8.10	8.10	-12.34%	221,453
Mar 17, 2026	9.29	9.90	9.24	9.24	9.24	-0.86%	92,550
Mar 16, 2026	9.04	9.75	8.91	9.32	9.32	3.90%	102,576
Mar 13, 2026	9.91	9.96	8.89	8.97	8.97	-9.94%	162,044
Mar 12, 2026	9.82	10.39	9.01	9.96	9.96	-8.71%	155,680
Mar 11, 2026	10.63	11.21	10.19	10.91	10.91	-0.18%	75,897
Mar 10, 2026	10.70	11.79	10.70	10.93	10.93	0.92%	61,312
Mar 9, 2026	10.60	11.50	10.42	10.83	10.83	-0.64%	34,842
Mar 6, 2026	10.61	11.36	10.53	10.90	10.90	-2.50%	57,542
Mar 5, 2026	11.19	11.81	10.64	11.18	11.18	-8.06%	55,064
Mar 4, 2026	10.98	12.30	10.98	12.16	12.16	12.28%	95,530
Mar 3, 2026	9.92	11.37	9.90	10.83	10.83	3.44%	37,100
Mar 2, 2026	9.73	10.87	9.73	10.47	10.47	2.65%	41,638
Feb 27, 2026	10.07	10.51	9.94	10.20	10.20	-2.39%	33,227
Feb 26, 2026	10.59	11.07	10.08	10.45	10.45	-1.69%	45,853
Feb 25, 2026	9.99	10.86	9.91	10.63	10.63	8.91%	57,708
Feb 24, 2026	9.48	10.29	9.48	9.76	9.76	2.20%	38,205
Feb 23, 2026	9.73	10.00	9.47	9.55	9.55	-3.14%	53,623
Feb 20, 2026	10.05	10.63	9.86	9.86	9.86	-5.37%	91,139
Feb 19, 2026	9.76	10.59	9.64	10.42	10.42	5.47%	52,365
Feb 18, 2026	10.00	10.48	9.61	9.88	9.88	-2.08%	85,249
Feb 17, 2026	11.15	11.20	9.86	10.09	10.09	-10.47%	93,203
Feb 13, 2026	10.33	11.40	10.14	11.27	11.27	10.60%	109,964
Feb 12, 2026	10.16	10.40	9.89	10.19	10.19	1.09%	51,252
Feb 11, 2026	10.96	11.32	9.90	10.08	10.08	-7.18%	72,708
Feb 10, 2026	10.48	11.61	10.48	10.86	10.86	1.12%	75,319
Feb 9, 2026	10.72	11.23	10.57	10.74	10.74	1.70%	83,971
Feb 6, 2026	9.42	10.99	9.11	10.56	10.56	12.10%	147,181
Feb 5, 2026	10.29	10.59	9.35	9.42	9.42	-11.96%	143,946
Feb 4, 2026	10.76	10.82	9.92	10.70	10.70	2.20%	132,442
Feb 3, 2026	11.50	11.65	10.33	10.47	10.47	-6.35%	194,458
Feb 2, 2026	12.89	13.10	11.10	11.18	11.18	-14.59%	164,749
Jan 30, 2026	13.62	14.28	13.07	13.09	13.09	-6.37%	148,482
Jan 29, 2026	14.16	14.25	13.44	13.98	13.98	-2.44%	105,354
Jan 28, 2026	15.47	15.53	14.25	14.33	14.33	-7.43%	128,879
Jan 27, 2026	14.81	15.65	14.49	15.48	15.48	5.16%	69,816
Jan 26, 2026	14.90	15.46	14.55	14.72	14.72	-1.80%	101,038
Jan 23, 2026	15.62	16.00	14.80	14.99	14.99	-4.83%	88,020
Jan 22, 2026	15.85	16.29	15.47	15.75	15.75	0.13%	56,674
Jan 21, 2026	16.60	17.08	15.15	15.73	15.73	-4.55%	107,025
Jan 20, 2026	16.30	17.00	15.35	16.48	16.48	-0.72%	185,192
Jan 16, 2026	16.38	17.70	16.35	16.60	16.60	1.72%	73,587
Jan 15, 2026	18.52	18.93	16.21	16.32	16.32	-11.30%	150,076
Jan 14, 2026	18.03	19.96	17.59	18.40	18.40	1.66%	168,518
Jan 13, 2026	18.25	18.28	17.31	18.10	18.10	-0.82%	109,921
Jan 12, 2026	16.18	18.87	16.18	18.25	18.25	11.69%	139,679
Jan 9, 2026	16.21	16.59	15.37	16.34	16.34	1.68%	93,704
Jan 8, 2026	16.50	16.50	15.15	16.07	16.07	-0.99%	75,958
Jan 7, 2026	15.83	16.63	15.72	16.23	16.23	1.95%	77,531
Jan 6, 2026	15.33	15.99	15.33	15.92	15.92	1.60%	103,861
Jan 5, 2026	15.61	16.22	15.32	15.67	15.67	3.09%	109,567
Jan 2, 2026	15.04	15.58	14.63	15.20	15.20	2.77%	82,046
Dec 31, 2025	14.81	15.40	14.70	14.79	14.79	0.07%	90,908
Dec 30, 2025	14.90	15.62	14.65	14.78	14.78	-1.14%	149,609
Dec 29, 2025	14.71	15.34	14.71	14.95	14.95	-0.86%	78,086
Dec 26, 2025	15.10	15.33	14.60	15.08	15.08	-0.66%	91,413
Dec 24, 2025	15.63	15.80	14.55	15.18	15.18	-3.86%	63,286
Dec 23, 2025	15.54	15.89	15.24	15.79	15.79	0.13%	94,759
Dec 22, 2025	15.70	16.40	15.53	15.77	15.77	1.68%	115,144
Dec 19, 2025	15.01	15.63	15.01	15.51	15.51	1.97%	108,581
Dec 18, 2025	14.75	15.49	14.75	15.21	15.21	4.61%	76,405
Dec 17, 2025	14.54	15.18	14.12	14.54	14.54	0.76%	133,839
Dec 16, 2025	13.49	14.85	13.49	14.43	14.43	6.42%	104,425
Dec 15, 2025	15.43	15.59	13.31	13.56	13.56	-10.97%	211,991
Dec 12, 2025	16.52	17.07	15.23	15.23	15.23	-8.20%	90,876
Dec 11, 2025	15.10	16.66	15.08	16.59	16.59	5.47%	152,549
Dec 10, 2025	15.10	16.18	14.90	15.73	15.73	2.95%	159,535
Dec 9, 2025	14.74	15.78	14.74	15.28	15.28	2.96%	130,253
Dec 8, 2025	14.63	15.70	14.15	14.84	14.84	1.57%	119,737
Dec 5, 2025	14.95	15.79	14.46	14.61	14.61	-5.25%	130,676
Dec 4, 2025	14.41	15.45	14.40	15.42	15.42	7.61%	108,497
Dec 3, 2025	14.45	14.90	14.21	14.33	14.33	-1.04%	116,808