Exodus Movement, Inc. (EXOD)
NYSEAM: EXOD · Real-Time Price · USD
28.51
-0.39 (-1.35%)
At close: Sep 26, 2025, 4:00 PM EDT
28.32
-0.19 (-0.68%)
After-hours: Sep 26, 2025, 8:00 PM EDT
Exodus Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.00 | 29.46 | 28.37 | 28.51 | 28.51 | -1.35% | 57,394 |
| Sep 25, 2025 | 31.09 | 31.22 | 28.77 | 28.90 | 28.90 | -9.69% | 84,913 |
| Sep 24, 2025 | 29.00 | 32.92 | 28.51 | 32.00 | 32.00 | 12.08% | 279,852 |
| Sep 23, 2025 | 30.00 | 31.50 | 28.25 | 28.55 | 28.55 | -3.84% | 124,536 |
| Sep 22, 2025 | 28.61 | 29.88 | 27.41 | 29.69 | 29.69 | 1.75% | 111,302 |
| Sep 19, 2025 | 29.16 | 29.98 | 28.73 | 29.18 | 29.18 | -0.27% | 262,193 |
| Sep 18, 2025 | 28.33 | 29.66 | 28.03 | 29.26 | 29.26 | 3.61% | 115,992 |
| Sep 17, 2025 | 30.00 | 30.02 | 27.88 | 28.24 | 28.24 | -4.92% | 125,000 |
| Sep 16, 2025 | 28.09 | 30.29 | 27.38 | 29.70 | 29.70 | 6.53% | 95,721 |
| Sep 15, 2025 | 28.36 | 28.60 | 27.00 | 27.88 | 27.88 | -1.69% | 59,512 |
| Sep 12, 2025 | 28.40 | 28.78 | 27.07 | 28.36 | 28.36 | -1.73% | 96,359 |
| Sep 11, 2025 | 27.24 | 29.00 | 27.00 | 28.86 | 28.86 | 4.98% | 130,808 |
| Sep 10, 2025 | 27.08 | 27.72 | 26.48 | 27.49 | 27.49 | 2.77% | 108,129 |
| Sep 9, 2025 | 26.37 | 26.79 | 25.21 | 26.75 | 26.75 | 1.71% | 94,346 |
| Sep 8, 2025 | 24.38 | 26.33 | 23.53 | 26.30 | 26.30 | 9.45% | 122,709 |
| Sep 5, 2025 | 24.22 | 24.91 | 23.25 | 24.03 | 24.03 | -1.15% | 69,137 |
| Sep 4, 2025 | 24.48 | 25.33 | 24.10 | 24.31 | 24.31 | -0.08% | 99,605 |
| Sep 3, 2025 | 24.95 | 25.65 | 24.33 | 24.33 | 24.33 | -1.86% | 65,521 |
| Sep 2, 2025 | 24.75 | 25.70 | 24.01 | 24.79 | 24.79 | -1.70% | 91,221 |
| Aug 29, 2025 | 26.09 | 26.40 | 24.69 | 25.22 | 25.22 | -3.59% | 156,792 |
| Aug 28, 2025 | 27.25 | 27.64 | 26.00 | 26.16 | 26.16 | -4.00% | 113,174 |
| Aug 27, 2025 | 26.52 | 27.65 | 26.52 | 27.25 | 27.25 | 1.00% | 114,086 |
| Aug 26, 2025 | 26.36 | 27.27 | 26.32 | 26.98 | 26.98 | 2.74% | 51,016 |
| Aug 25, 2025 | 27.82 | 27.82 | 26.26 | 26.26 | 26.26 | -3.92% | 66,613 |
| Aug 22, 2025 | 25.33 | 28.10 | 25.33 | 27.33 | 27.33 | 4.51% | 124,563 |
| Aug 21, 2025 | 25.32 | 26.31 | 25.32 | 26.15 | 26.15 | 2.75% | 43,077 |
| Aug 20, 2025 | 26.42 | 27.00 | 25.01 | 25.45 | 25.45 | -6.09% | 187,859 |
| Aug 19, 2025 | 26.61 | 27.49 | 26.50 | 27.10 | 27.10 | 1.96% | 80,026 |
| Aug 18, 2025 | 28.85 | 28.97 | 26.50 | 26.58 | 26.58 | -7.77% | 160,349 |
| Aug 15, 2025 | 28.95 | 29.37 | 27.60 | 28.82 | 28.82 | 7.34% | 155,571 |
| Aug 14, 2025 | 27.50 | 28.18 | 26.51 | 26.85 | 26.85 | -1.79% | 113,249 |
| Aug 13, 2025 | 28.33 | 28.90 | 26.85 | 27.34 | 27.34 | -1.87% | 189,874 |
| Aug 12, 2025 | 29.96 | 30.54 | 25.78 | 27.86 | 27.86 | -7.50% | 281,411 |
| Aug 11, 2025 | 31.83 | 32.68 | 30.12 | 30.12 | 30.12 | -5.58% | 145,540 |
| Aug 8, 2025 | 31.62 | 33.33 | 29.50 | 31.90 | 31.90 | 1.79% | 153,023 |
| Aug 7, 2025 | 29.24 | 31.54 | 29.24 | 31.34 | 31.34 | 6.74% | 86,992 |
| Aug 6, 2025 | 29.13 | 29.60 | 28.34 | 29.36 | 29.36 | 1.59% | 55,629 |
| Aug 5, 2025 | 29.81 | 30.33 | 28.90 | 28.90 | 28.90 | -2.27% | 85,115 |
| Aug 4, 2025 | 31.00 | 31.00 | 28.50 | 29.57 | 29.57 | 4.19% | 83,993 |
| Aug 1, 2025 | 29.09 | 30.23 | 27.56 | 28.38 | 28.38 | -7.98% | 133,933 |
| Jul 31, 2025 | 29.23 | 31.68 | 29.00 | 30.84 | 30.84 | 6.05% | 125,677 |
| Jul 30, 2025 | 32.00 | 32.25 | 29.00 | 29.08 | 29.08 | -8.06% | 287,546 |
| Jul 29, 2025 | 33.22 | 33.54 | 31.00 | 31.63 | 31.63 | -4.76% | 63,693 |
| Jul 28, 2025 | 33.17 | 34.06 | 32.82 | 33.21 | 33.21 | 0.58% | 62,025 |
| Jul 25, 2025 | 33.98 | 33.98 | 32.50 | 33.02 | 33.02 | -1.76% | 77,021 |
| Jul 24, 2025 | 34.00 | 34.22 | 32.04 | 33.61 | 33.61 | -1.75% | 74,685 |
| Jul 23, 2025 | 34.82 | 35.69 | 33.63 | 34.21 | 34.21 | -1.50% | 132,352 |
| Jul 22, 2025 | 33.01 | 34.86 | 31.24 | 34.73 | 34.73 | 3.33% | 144,717 |
| Jul 21, 2025 | 38.75 | 39.93 | 32.49 | 33.61 | 33.61 | -11.78% | 255,961 |
| Jul 18, 2025 | 36.06 | 38.65 | 36.06 | 38.10 | 38.10 | 4.96% | 170,866 |