Exodus Movement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.81	56.00	50.81	54.30	54.30	8.32%	120,397
May 9, 2025	43.89	51.04	42.50	50.13	50.13	17.98%	175,347
May 8, 2025	40.75	43.41	40.00	42.49	42.49	6.20%	29,848
May 7, 2025	38.80	41.37	38.73	40.01	40.01	1.34%	34,035
May 6, 2025	40.00	42.80	38.49	39.48	39.48	-4.36%	46,746
May 5, 2025	45.12	45.12	40.23	41.28	41.28	-7.84%	49,599
May 2, 2025	42.42	46.53	41.14	44.79	44.79	10.92%	89,215
May 1, 2025	39.65	41.75	38.00	40.38	40.38	3.43%	32,625
Apr 30, 2025	40.20	40.20	36.74	39.04	39.04	-4.71%	42,286
Apr 29, 2025	42.88	42.88	40.41	40.97	40.97	-2.87%	33,621
Apr 28, 2025	45.88	45.88	40.99	42.18	42.18	-7.30%	31,287
Apr 25, 2025	45.25	46.78	43.16	45.50	45.50	0.64%	53,303
Apr 24, 2025	44.14	46.49	44.03	45.21	45.21	2.54%	49,176
Apr 23, 2025	41.00	44.27	39.74	44.09	44.09	12.50%	64,133
Apr 22, 2025	37.08	39.19	37.08	39.19	39.19	7.11%	31,710
Apr 21, 2025	36.72	37.46	34.26	36.59	36.59	0.03%	46,020
Apr 17, 2025	37.57	38.35	36.58	36.58	36.58	-1.64%	33,955
Apr 16, 2025	38.40	38.40	36.60	37.19	37.19	-2.16%	25,081
Apr 15, 2025	40.55	41.25	37.76	38.01	38.01	-3.60%	37,632
Apr 14, 2025	43.80	44.00	39.41	39.43	39.43	-10.55%	34,869
Apr 11, 2025	42.17	44.08	39.70	44.08	44.08	7.33%	47,922
Apr 10, 2025	42.47	44.07	39.71	41.07	41.07	-4.80%	39,851
Apr 9, 2025	40.36	43.57	35.01	43.14	43.14	7.47%	71,997
Apr 8, 2025	42.20	44.76	39.00	40.14	40.14	-4.06%	50,720
Apr 7, 2025	41.69	43.99	38.81	41.84	41.84	-6.25%	56,461
Apr 4, 2025	41.07	46.73	40.00	44.63	44.63	4.69%	58,266
Apr 3, 2025	45.00	47.33	41.44	42.63	42.63	-9.93%	46,750
Apr 2, 2025	47.22	50.46	45.99	47.33	47.33	3.73%	30,334
Apr 1, 2025	45.19	46.69	43.74	45.63	45.63	-0.24%	21,358
Mar 31, 2025	45.36	47.50	43.74	45.74	45.74	-4.39%	31,798
Mar 28, 2025	49.63	49.63	45.47	47.84	47.84	-8.49%	48,726
Mar 27, 2025	49.64	53.65	46.39	52.28	52.28	4.56%	62,081
Mar 26, 2025	56.88	56.88	48.01	50.00	50.00	-10.78%	60,821
Mar 25, 2025	51.20	57.00	49.75	56.04	56.04	6.46%	150,682
Mar 24, 2025	49.51	52.76	48.00	52.64	52.64	6.30%	133,951
Mar 21, 2025	48.05	50.00	39.00	49.52	49.52	2.08%	429,773
Mar 20, 2025	40.70	51.99	39.57	48.51	48.51	19.04%	196,425
Mar 19, 2025	30.73	44.74	30.73	40.75	40.75	34.67%	182,631
Mar 18, 2025	31.99	32.65	30.22	30.26	30.26	-6.46%	48,079
Mar 17, 2025	27.72	33.00	27.72	32.35	32.35	15.33%	70,505
Mar 14, 2025	26.00	29.51	25.48	28.05	28.05	7.55%	94,828
Mar 13, 2025	26.76	26.78	24.46	26.08	26.08	-4.92%	98,880
Mar 12, 2025	26.03	27.59	24.15	27.43	27.43	11.96%	120,708
Mar 11, 2025	26.89	27.57	23.22	24.50	24.50	-0.41%	126,885
Mar 10, 2025	29.63	29.63	22.08	24.60	24.60	-16.33%	168,920
Mar 7, 2025	28.85	32.95	28.00	29.40	29.40	0.34%	70,586
Mar 6, 2025	30.10	30.12	24.96	29.30	29.30	1.00%	159,148
Mar 5, 2025	40.00	41.00	28.05	29.01	29.01	-31.71%	186,166
Mar 4, 2025	38.03	48.30	31.19	42.48	42.48	3.69%	89,776
Mar 3, 2025	44.74	45.50	40.09	40.97	40.97	-2.91%	53,442