Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
14.61
-0.81 (-5.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.95 | 15.79 | 14.46 | 14.61 | 14.61 | -5.25% | 130,111 |
| Dec 4, 2025 | 14.41 | 15.45 | 14.40 | 15.42 | 15.42 | 7.61% | 107,385 |
| Dec 3, 2025 | 14.45 | 14.90 | 14.21 | 14.33 | 14.33 | -1.04% | 116,781 |
| Dec 2, 2025 | 13.82 | 14.91 | 13.82 | 14.48 | 14.48 | -2.16% | 165,105 |
| Dec 1, 2025 | 15.71 | 16.30 | 14.64 | 14.80 | 14.80 | -10.41% | 173,734 |
| Nov 28, 2025 | 18.00 | 18.46 | 16.18 | 16.52 | 16.52 | -7.14% | 110,226 |
| Nov 26, 2025 | 14.72 | 18.58 | 14.72 | 17.79 | 17.79 | 21.43% | 229,311 |
| Nov 25, 2025 | 16.00 | 16.01 | 14.50 | 14.65 | 14.65 | -3.49% | 117,861 |
| Nov 24, 2025 | 14.63 | 15.53 | 14.00 | 15.18 | 15.18 | 3.62% | 177,396 |
| Nov 21, 2025 | 14.36 | 14.70 | 13.90 | 14.65 | 14.65 | 3.24% | 80,639 |
| Nov 20, 2025 | 15.06 | 15.40 | 14.19 | 14.19 | 14.19 | -2.00% | 137,105 |
| Nov 19, 2025 | 15.65 | 15.95 | 14.24 | 14.48 | 14.48 | -7.48% | 253,673 |
| Nov 18, 2025 | 15.55 | 16.40 | 15.38 | 15.65 | 15.65 | -2.13% | 138,155 |
| Nov 17, 2025 | 17.08 | 17.68 | 14.93 | 15.99 | 15.99 | -7.57% | 276,862 |
| Nov 14, 2025 | 17.36 | 18.11 | 16.58 | 17.30 | 17.30 | -4.68% | 238,112 |
| Nov 13, 2025 | 19.99 | 20.16 | 17.72 | 18.15 | 18.15 | -8.84% | 160,507 |
| Nov 12, 2025 | 21.69 | 22.25 | 19.45 | 19.91 | 19.91 | -6.48% | 249,867 |
| Nov 11, 2025 | 21.41 | 23.11 | 20.57 | 21.29 | 21.29 | -2.61% | 86,978 |
| Nov 10, 2025 | 22.00 | 23.43 | 20.20 | 21.86 | 21.86 | 1.11% | 160,135 |
| Nov 7, 2025 | 21.89 | 22.00 | 19.60 | 21.62 | 21.62 | 0.79% | 217,338 |
| Nov 6, 2025 | 24.19 | 24.22 | 21.03 | 21.45 | 21.45 | -7.70% | 150,672 |
| Nov 5, 2025 | 23.28 | 25.00 | 23.05 | 23.24 | 23.24 | 0.48% | 379,705 |
| Nov 4, 2025 | 25.00 | 25.38 | 23.13 | 23.13 | 23.13 | -8.18% | 80,102 |
| Nov 3, 2025 | 24.28 | 25.48 | 24.17 | 25.19 | 25.19 | 2.86% | 87,423 |
| Oct 31, 2025 | 24.06 | 24.74 | 23.76 | 24.49 | 24.49 | 3.20% | 37,761 |
| Oct 30, 2025 | 24.09 | 24.80 | 23.58 | 23.73 | 23.73 | -3.81% | 46,225 |
| Oct 29, 2025 | 25.24 | 26.28 | 24.16 | 24.67 | 24.67 | -1.36% | 54,084 |
| Oct 28, 2025 | 26.00 | 26.50 | 25.00 | 25.01 | 25.01 | -3.88% | 74,200 |
| Oct 27, 2025 | 26.00 | 26.55 | 25.49 | 26.02 | 26.02 | 2.32% | 81,959 |
| Oct 24, 2025 | 24.50 | 25.80 | 24.20 | 25.43 | 25.43 | 5.96% | 93,445 |
| Oct 23, 2025 | 23.49 | 25.16 | 23.35 | 24.00 | 24.00 | 3.09% | 74,452 |
| Oct 22, 2025 | 24.50 | 24.68 | 23.28 | 23.28 | 23.28 | -5.67% | 77,411 |
| Oct 21, 2025 | 26.18 | 26.18 | 24.37 | 24.68 | 24.68 | -5.55% | 95,595 |
| Oct 20, 2025 | 25.99 | 27.02 | 25.10 | 26.13 | 26.13 | 5.11% | 77,087 |
| Oct 17, 2025 | 25.00 | 25.37 | 24.24 | 24.86 | 24.86 | -1.27% | 85,354 |
| Oct 16, 2025 | 26.87 | 27.50 | 24.93 | 25.18 | 25.18 | -8.34% | 163,697 |
| Oct 15, 2025 | 28.00 | 28.27 | 27.01 | 27.47 | 27.47 | -1.15% | 81,898 |
| Oct 14, 2025 | 28.00 | 28.48 | 26.58 | 27.79 | 27.79 | -2.97% | 91,589 |
| Oct 13, 2025 | 29.48 | 29.49 | 27.77 | 28.64 | 28.64 | 0.49% | 87,845 |
| Oct 10, 2025 | 29.26 | 32.21 | 28.02 | 28.50 | 28.50 | -3.94% | 156,857 |
| Oct 9, 2025 | 31.48 | 31.48 | 29.28 | 29.67 | 29.67 | -1.33% | 110,753 |
| Oct 8, 2025 | 30.61 | 30.61 | 29.11 | 30.07 | 30.07 | 1.21% | 72,939 |
| Oct 7, 2025 | 31.58 | 31.98 | 29.02 | 29.71 | 29.71 | -6.28% | 154,809 |
| Oct 6, 2025 | 31.07 | 32.02 | 29.80 | 31.70 | 31.70 | 5.46% | 102,529 |
| Oct 3, 2025 | 31.60 | 31.89 | 29.67 | 30.06 | 30.06 | -2.59% | 105,868 |
| Oct 2, 2025 | 28.57 | 31.84 | 28.57 | 30.86 | 30.86 | 9.01% | 139,567 |
| Oct 1, 2025 | 27.55 | 29.19 | 27.55 | 28.31 | 28.31 | 1.91% | 114,630 |
| Sep 30, 2025 | 28.56 | 29.17 | 27.61 | 27.78 | 27.78 | -4.04% | 68,164 |
| Sep 29, 2025 | 29.11 | 29.43 | 28.08 | 28.95 | 28.95 | 1.54% | 99,391 |
| Sep 26, 2025 | 29.00 | 29.46 | 28.37 | 28.51 | 28.51 | -1.35% | 57,394 |