eXoZymes, Inc. (EXOZ)
NASDAQ: EXOZ · Real-Time Price · USD
8.24
+0.21 (2.62%)
At close: Jun 29, 2026, 4:00 PM EDT
8.42
+0.18 (2.18%)
After-hours: Jun 29, 2026, 4:10 PM EDT
eXoZymes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.01 | 8.42 | 7.25 | 8.24 | 8.24 | 2.62% | 20,007 |
| Jun 26, 2026 | 7.79 | 8.03 | 7.21 | 8.03 | 8.03 | 8.51% | 8,484 |
| Jun 25, 2026 | 7.05 | 7.97 | 7.05 | 7.40 | 7.40 | 3.64% | 3,570 |
| Jun 24, 2026 | 7.63 | 7.63 | 7.14 | 7.14 | 7.14 | -7.27% | 2,576 |
| Jun 23, 2026 | 8.02 | 8.10 | 7.70 | 7.70 | 7.70 | -5.87% | 3,871 |
| Jun 22, 2026 | 7.95 | 8.21 | 7.10 | 8.18 | 8.18 | 4.47% | 8,055 |
| Jun 18, 2026 | 6.51 | 7.83 | 6.51 | 7.83 | 7.83 | 23.70% | 19,994 |
| Jun 17, 2026 | 8.21 | 8.21 | 6.33 | 6.33 | 6.33 | -14.69% | 17,961 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.36 | 7.42 | 7.42 | 0.95% | 2,530 |
| Jun 15, 2026 | 7.68 | 7.80 | 7.35 | 7.35 | 7.35 | 3.52% | 1,644 |
| Jun 12, 2026 | 7.27 | 7.87 | 7.10 | 7.10 | 7.10 | -7.79% | 13,400 |
| Jun 11, 2026 | 7.83 | 8.00 | 7.53 | 7.70 | 7.70 | -0.26% | 13,623 |
| Jun 10, 2026 | 7.92 | 8.59 | 7.66 | 7.72 | 7.72 | -1.03% | 11,021 |
| Jun 9, 2026 | 8.43 | 8.80 | 7.80 | 7.80 | 7.80 | -9.51% | 8,998 |
| Jun 8, 2026 | 9.00 | 9.50 | 8.49 | 8.62 | 8.62 | -7.71% | 11,223 |
| Jun 5, 2026 | 9.45 | 10.23 | 8.97 | 9.34 | 9.34 | -0.11% | 4,740 |
| Jun 4, 2026 | 10.23 | 10.23 | 9.23 | 9.35 | 9.35 | -1.16% | 7,340 |
| Jun 3, 2026 | 9.48 | 9.93 | 9.46 | 9.46 | 9.46 | -0.42% | 1,921 |
| Jun 2, 2026 | 9.44 | 9.72 | 9.38 | 9.50 | 9.50 | -1.76% | 8,060 |
| Jun 1, 2026 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | -1.78% | 3,297 |
| May 29, 2026 | 9.78 | 9.85 | 9.55 | 9.85 | 9.85 | 1.29% | 3,968 |
| May 28, 2026 | 10.50 | 10.50 | 9.62 | 9.72 | 9.72 | -1.92% | 4,578 |
| May 27, 2026 | 10.46 | 10.46 | 9.91 | 9.91 | 9.91 | - | 962 |
| May 26, 2026 | 10.43 | 10.43 | 9.91 | 9.91 | 9.91 | -0.10% | 1,232 |
| May 22, 2026 | 11.30 | 11.30 | 9.64 | 9.92 | 9.92 | 5.53% | 17,597 |
| May 21, 2026 | 9.50 | 9.59 | 9.40 | 9.40 | 9.40 | - | 3,554 |
| May 20, 2026 | 9.22 | 9.50 | 9.20 | 9.40 | 9.40 | -1.05% | 5,798 |
| May 19, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | -0.52% | 2,347 |
| May 18, 2026 | 9.76 | 9.76 | 9.50 | 9.55 | 9.55 | -2.15% | 3,477 |
| May 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.59% | 172 |
| May 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.42% | 3,457 |
| May 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 702 |
| May 12, 2026 | 9.50 | 10.02 | 9.50 | 9.88 | 9.88 | 0.82% | 972 |
| May 11, 2026 | 10.13 | 10.13 | 9.80 | 9.80 | 9.80 | 1.87% | 1,481 |
| May 8, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | -3.80% | 4,038 |
| May 7, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | -5.12% | 720 |
| May 6, 2026 | 9.79 | 10.54 | 9.79 | 10.54 | 10.54 | 6.59% | 1,772 |
| May 5, 2026 | 9.95 | 9.95 | 9.80 | 9.89 | 9.89 | -0.32% | 1,198 |
| May 4, 2026 | 10.13 | 10.38 | 9.92 | 9.92 | 9.92 | 1.74% | 996 |
| May 1, 2026 | 9.85 | 9.97 | 9.66 | 9.75 | 9.75 | -2.30% | 10,980 |
| Apr 30, 2026 | 10.15 | 10.20 | 9.70 | 9.98 | 9.98 | -3.57% | 8,668 |
| Apr 29, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 0.24% | 1,224 |
| Apr 28, 2026 | 10.50 | 10.54 | 10.15 | 10.33 | 10.33 | -2.59% | 1,040 |
| Apr 27, 2026 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 2.81% | 1,288 |
| Apr 23, 2026 | 10.66 | 10.66 | 10.31 | 10.31 | 10.31 | -1.81% | 709 |
| Apr 22, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.50 | 0.19% | 1,113 |
| Apr 21, 2026 | 10.55 | 10.55 | 10.43 | 10.48 | 10.48 | -1.69% | 898 |
| Apr 20, 2026 | 10.48 | 10.66 | 10.40 | 10.66 | 10.66 | 0.57% | 6,269 |
| Apr 17, 2026 | 10.90 | 10.90 | 10.56 | 10.60 | 10.60 | 0.95% | 1,617 |
| Apr 16, 2026 | 12.09 | 12.09 | 10.30 | 10.50 | 10.50 | -3.14% | 6,245 |
| Apr 15, 2026 | 10.70 | 11.37 | 10.59 | 10.84 | 10.84 | -1.45% | 9,667 |
| Apr 14, 2026 | 11.50 | 11.50 | 10.85 | 11.00 | 11.00 | -4.35% | 7,541 |
| Apr 13, 2026 | 11.14 | 11.80 | 11.14 | 11.50 | 11.50 | -1.71% | 20,664 |
| Apr 10, 2026 | 11.00 | 13.40 | 10.95 | 11.70 | 11.70 | 2.63% | 18,099 |
| Apr 9, 2026 | 11.28 | 11.75 | 10.63 | 11.40 | 11.40 | 9.09% | 8,676 |
| Apr 8, 2026 | 9.40 | 10.63 | 9.40 | 10.45 | 10.45 | 4.40% | 3,004 |
| Apr 7, 2026 | 9.50 | 11.54 | 9.50 | 10.01 | 10.01 | -0.40% | 11,779 |
| Apr 6, 2026 | 8.56 | 10.08 | 8.28 | 10.05 | 10.05 | 14.99% | 12,419 |
| Apr 2, 2026 | 9.04 | 9.04 | 8.14 | 8.74 | 8.74 | 3.55% | 3,660 |
| Apr 1, 2026 | 8.00 | 8.98 | 7.70 | 8.44 | 8.44 | 12.38% | 14,075 |
| Mar 31, 2026 | 7.50 | 7.70 | 7.20 | 7.51 | 7.51 | 2.88% | 5,753 |
| Mar 30, 2026 | 7.31 | 7.86 | 7.25 | 7.30 | 7.30 | 2.10% | 5,497 |
| Mar 27, 2026 | 7.45 | 7.60 | 7.15 | 7.15 | 7.15 | -1.11% | 5,571 |
| Mar 26, 2026 | 7.28 | 7.50 | 7.20 | 7.23 | 7.23 | 0.42% | 5,097 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 2,268 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | -1.76% | 2,682 |
| Mar 23, 2026 | 7.35 | 7.38 | 7.25 | 7.38 | 7.38 | 2.36% | 1,167 |
| Mar 20, 2026 | 7.45 | 7.47 | 7.21 | 7.21 | 7.21 | -2.30% | 7,795 |
| Mar 19, 2026 | 7.33 | 7.50 | 7.33 | 7.38 | 7.38 | 3.51% | 5,201 |
| Mar 18, 2026 | 7.30 | 7.30 | 7.13 | 7.13 | 7.13 | -2.46% | 1,168 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.31 | 7.31 | 7.31 | 0.14% | 1,128 |
| Mar 16, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | - | 4,033 |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.25% | 584 |
| Mar 12, 2026 | 7.36 | 7.44 | 7.21 | 7.21 | 7.21 | -1.23% | 1,789 |
| Mar 11, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | - | 1,645 |
| Mar 10, 2026 | 7.67 | 7.69 | 7.30 | 7.30 | 7.30 | -0.82% | 3,722 |
| Mar 9, 2026 | 7.51 | 7.51 | 7.31 | 7.36 | 7.36 | 0.64% | 2,618 |
| Mar 6, 2026 | 7.25 | 7.38 | 7.25 | 7.31 | 7.31 | -2.82% | 3,360 |
| Mar 5, 2026 | 7.25 | 7.93 | 7.25 | 7.53 | 7.53 | 6.14% | 1,055 |
| Mar 4, 2026 | 7.09 | 8.02 | 7.08 | 7.09 | 7.09 | -2.41% | 7,848 |
| Mar 3, 2026 | 8.38 | 8.38 | 7.13 | 7.27 | 7.27 | -10.20% | 10,321 |
| Mar 2, 2026 | 8.63 | 8.63 | 8.09 | 8.09 | 8.09 | -8.59% | 4,037 |
| Feb 27, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 927 |
| Feb 26, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,405 |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 489 |
| Feb 24, 2026 | 8.91 | 9.00 | 8.75 | 9.00 | 9.00 | 4.05% | 1,759 |
| Feb 23, 2026 | 9.36 | 9.36 | 8.05 | 8.65 | 8.65 | -2.81% | 1,650 |
| Feb 20, 2026 | 9.55 | 9.55 | 8.80 | 8.90 | 8.90 | -7.53% | 6,562 |
| Feb 19, 2026 | 9.75 | 9.80 | 9.60 | 9.63 | 9.63 | -3.75% | 8,526 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 434 |
| Feb 17, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -2.18% | 4,145 |
| Feb 13, 2026 | 10.15 | 10.30 | 10.10 | 10.22 | 10.22 | 2.23% | 1,509 |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 558 |
| Feb 11, 2026 | 10.30 | 10.40 | 9.70 | 10.00 | 10.00 | -3.57% | 3,133 |
| Feb 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.53% | 492 |
| Feb 9, 2026 | 10.37 | 10.48 | 10.37 | 10.43 | 10.43 | -0.81% | 2,119 |
| Feb 6, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | -3.13% | 902 |
| Feb 5, 2026 | 11.19 | 11.19 | 10.80 | 10.85 | 10.85 | -3.04% | 2,508 |
| Feb 4, 2026 | 11.28 | 11.28 | 11.19 | 11.19 | 11.19 | -0.53% | 3,158 |
| Feb 3, 2026 | 10.55 | 11.25 | 10.54 | 11.25 | 11.25 | 5.53% | 3,006 |