Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
5.41
+0.09 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
5.58
+0.17 (3.14%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.25 | 5.63 | 5.21 | 5.41 | 5.41 | 1.69% | 35,043 |
| Jun 25, 2026 | 5.66 | 5.74 | 5.22 | 5.32 | 5.32 | -4.66% | 45,690 |
| Jun 24, 2026 | 6.09 | 6.19 | 5.57 | 5.58 | 5.58 | -9.56% | 51,045 |
| Jun 23, 2026 | 6.00 | 6.32 | 5.95 | 6.17 | 6.17 | 0.65% | 62,776 |
| Jun 22, 2026 | 6.11 | 6.20 | 5.78 | 6.13 | 6.13 | 2.51% | 91,171 |
| Jun 18, 2026 | 6.61 | 6.67 | 5.90 | 5.98 | 5.98 | -7.86% | 138,089 |
| Jun 17, 2026 | 7.17 | 7.20 | 6.48 | 6.49 | 6.49 | -7.81% | 48,921 |
| Jun 16, 2026 | 6.60 | 7.22 | 6.60 | 7.04 | 7.04 | 6.67% | 63,061 |
| Jun 15, 2026 | 6.35 | 6.69 | 6.25 | 6.60 | 6.60 | 9.27% | 60,238 |
| Jun 12, 2026 | 6.20 | 6.44 | 6.03 | 6.04 | 6.04 | -2.58% | 50,042 |
| Jun 11, 2026 | 6.15 | 6.24 | 5.85 | 6.20 | 6.20 | 0.65% | 60,498 |
| Jun 10, 2026 | 5.99 | 6.34 | 5.84 | 6.16 | 6.16 | 2.16% | 89,501 |
| Jun 9, 2026 | 6.32 | 6.53 | 5.74 | 6.03 | 6.03 | -5.34% | 103,117 |
| Jun 8, 2026 | 6.29 | 6.54 | 6.23 | 6.37 | 6.37 | 2.58% | 121,333 |
| Jun 5, 2026 | 6.51 | 6.77 | 6.01 | 6.21 | 6.21 | -7.17% | 107,520 |
| Jun 4, 2026 | 6.73 | 6.90 | 6.44 | 6.69 | 6.69 | 0.15% | 71,822 |
| Jun 3, 2026 | 6.84 | 7.05 | 6.58 | 6.68 | 6.68 | -6.05% | 103,588 |
| Jun 2, 2026 | 6.58 | 7.12 | 6.58 | 7.11 | 7.11 | 6.28% | 52,895 |
| Jun 1, 2026 | 6.74 | 7.32 | 6.50 | 6.69 | 6.69 | -6.04% | 85,830 |
| May 29, 2026 | 6.96 | 7.13 | 6.80 | 7.12 | 7.12 | 3.04% | 37,252 |
| May 28, 2026 | 6.57 | 7.21 | 6.50 | 6.91 | 6.91 | 1.62% | 61,518 |
| May 27, 2026 | 6.60 | 6.88 | 6.37 | 6.80 | 6.80 | 3.03% | 65,443 |
| May 26, 2026 | 7.35 | 7.35 | 6.56 | 6.60 | 6.60 | -9.59% | 77,652 |
| May 22, 2026 | 7.42 | 7.64 | 7.16 | 7.30 | 7.30 | -2.01% | 33,535 |
| May 21, 2026 | 7.26 | 7.71 | 7.26 | 7.45 | 7.45 | 0.27% | 74,771 |
| May 20, 2026 | 7.20 | 7.78 | 7.02 | 7.43 | 7.43 | 4.94% | 75,145 |
| May 19, 2026 | 7.01 | 7.17 | 6.85 | 7.08 | 7.08 | -1.94% | 46,592 |
| May 18, 2026 | 6.68 | 7.25 | 6.47 | 7.22 | 7.22 | 12.29% | 52,494 |
| May 15, 2026 | 6.85 | 6.99 | 6.41 | 6.43 | 6.43 | -9.94% | 90,713 |
| May 14, 2026 | 6.98 | 7.20 | 6.85 | 7.14 | 7.14 | 3.48% | 47,995 |
| May 13, 2026 | 7.45 | 7.45 | 6.90 | 6.90 | 6.90 | -1.00% | 68,118 |
| May 12, 2026 | 6.95 | 7.71 | 6.94 | 6.97 | 6.97 | -9.60% | 68,687 |
| May 11, 2026 | 7.50 | 8.18 | 7.36 | 7.71 | 7.71 | -5.75% | 114,955 |
| May 8, 2026 | 8.00 | 8.31 | 6.89 | 8.18 | 8.18 | 7.92% | 241,961 |
| May 7, 2026 | 8.18 | 8.18 | 7.58 | 7.58 | 7.58 | -7.33% | 35,779 |
| May 6, 2026 | 8.50 | 8.80 | 8.04 | 8.18 | 8.18 | -3.76% | 32,529 |
| May 5, 2026 | 8.20 | 8.61 | 7.95 | 8.50 | 8.50 | 7.32% | 96,461 |
| May 4, 2026 | 8.00 | 8.70 | 7.78 | 7.92 | 7.92 | -1.00% | 67,771 |
| May 1, 2026 | 7.49 | 8.00 | 7.30 | 8.00 | 8.00 | 5.40% | 48,196 |
| Apr 30, 2026 | 7.05 | 7.67 | 6.88 | 7.59 | 7.59 | 7.36% | 33,173 |
| Apr 29, 2026 | 7.44 | 7.76 | 6.65 | 7.07 | 7.07 | -3.94% | 34,084 |
| 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% | 58,666 |
| Apr 22, 2026 | 8.05 | 9.07 | 8.00 | 8.73 | 8.73 | 11.92% | 61,883 |
| 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% | 88,155 |
| Apr 16, 2026 | 7.58 | 7.64 | 7.06 | 7.28 | 7.28 | -4.46% | 40,958 |
| Apr 15, 2026 | 7.18 | 7.78 | 6.96 | 7.62 | 7.62 | 5.69% | 97,404 |
| Apr 14, 2026 | 7.07 | 7.80 | 7.04 | 7.21 | 7.21 | 4.95% | 72,903 |
| 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% | 48,699 |
| 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% | 65,176 |
| Apr 7, 2026 | 6.20 | 6.50 | 6.02 | 6.34 | 6.34 | 0.16% | 39,994 |
| Apr 6, 2026 | 6.16 | 6.33 | 5.90 | 6.33 | 6.33 | 3.77% | 61,447 |
| 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% | 104,367 |
| Mar 27, 2026 | 6.70 | 6.72 | 6.22 | 6.48 | 6.48 | -5.40% | 81,392 |
| Mar 26, 2026 | 7.11 | 7.47 | 6.80 | 6.85 | 6.85 | -6.04% | 55,575 |
| Mar 25, 2026 | 7.41 | 7.63 | 6.66 | 7.29 | 7.29 | 1.25% | 163,236 |
| Mar 24, 2026 | 8.15 | 8.35 | 7.20 | 7.20 | 7.20 | -11.33% | 103,874 |
| Mar 23, 2026 | 7.44 | 8.39 | 7.44 | 8.12 | 8.12 | 10.03% | 130,887 |
| Mar 20, 2026 | 7.65 | 7.86 | 7.12 | 7.38 | 7.38 | -4.53% | 205,712 |
| Mar 19, 2026 | 7.89 | 7.99 | 7.47 | 7.73 | 7.73 | -4.57% | 132,641 |
| Mar 18, 2026 | 9.90 | 9.90 | 8.00 | 8.10 | 8.10 | -12.34% | 223,592 |
| Mar 17, 2026 | 9.29 | 9.90 | 9.24 | 9.24 | 9.24 | -0.86% | 92,609 |
| Mar 16, 2026 | 9.04 | 9.75 | 8.91 | 9.32 | 9.32 | 3.90% | 102,586 |
| Mar 13, 2026 | 9.91 | 9.96 | 8.89 | 8.97 | 8.97 | -9.94% | 162,218 |
| Mar 12, 2026 | 9.82 | 10.39 | 9.01 | 9.96 | 9.96 | -8.71% | 174,677 |
| Mar 11, 2026 | 10.63 | 11.21 | 10.19 | 10.91 | 10.91 | -0.18% | 80,478 |
| Mar 10, 2026 | 10.70 | 11.79 | 10.70 | 10.93 | 10.93 | 0.92% | 61,569 |
| Mar 9, 2026 | 10.60 | 11.50 | 10.42 | 10.83 | 10.83 | -0.64% | 34,856 |
| Mar 6, 2026 | 10.61 | 11.36 | 10.53 | 10.90 | 10.90 | -2.50% | 57,543 |
| Mar 5, 2026 | 11.19 | 11.81 | 10.64 | 11.18 | 11.18 | -8.06% | 55,095 |
| Mar 4, 2026 | 10.98 | 12.30 | 10.98 | 12.16 | 12.16 | 12.28% | 95,546 |
| 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% | 41,901 |
| Feb 27, 2026 | 10.07 | 10.51 | 9.94 | 10.20 | 10.20 | -2.39% | 33,278 |
| 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% | 57,849 |
| Feb 24, 2026 | 9.48 | 10.29 | 9.48 | 9.76 | 9.76 | 2.20% | 38,314 |
| Feb 23, 2026 | 9.73 | 10.00 | 9.47 | 9.55 | 9.55 | -3.14% | 53,624 |
| Feb 20, 2026 | 10.05 | 10.63 | 9.86 | 9.86 | 9.86 | -5.37% | 91,375 |
| Feb 19, 2026 | 9.76 | 10.59 | 9.64 | 10.42 | 10.42 | 5.47% | 52,417 |
| Feb 18, 2026 | 10.00 | 10.48 | 9.61 | 9.88 | 9.88 | -2.08% | 85,481 |
| Feb 17, 2026 | 11.15 | 11.20 | 9.86 | 10.09 | 10.09 | -10.47% | 93,209 |
| Feb 13, 2026 | 10.33 | 11.40 | 10.14 | 11.27 | 11.27 | 10.60% | 110,692 |
| Feb 12, 2026 | 10.16 | 10.40 | 9.89 | 10.19 | 10.19 | 1.09% | 51,364 |
| Feb 11, 2026 | 10.96 | 11.32 | 9.90 | 10.08 | 10.08 | -7.18% | 72,845 |
| Feb 10, 2026 | 10.48 | 11.61 | 10.48 | 10.86 | 10.86 | 1.12% | 75,323 |
| Feb 9, 2026 | 10.72 | 11.23 | 10.57 | 10.74 | 10.74 | 1.70% | 84,418 |
| Feb 6, 2026 | 9.42 | 10.99 | 9.11 | 10.56 | 10.56 | 12.10% | 147,757 |
| Feb 5, 2026 | 10.29 | 10.59 | 9.35 | 9.42 | 9.42 | -11.96% | 144,197 |
| Feb 4, 2026 | 10.76 | 10.82 | 9.92 | 10.70 | 10.70 | 2.20% | 132,467 |
| Feb 3, 2026 | 11.50 | 11.65 | 10.33 | 10.47 | 10.47 | -6.35% | 196,168 |