eXoZymes Inc. - Common Stock (EXOZ)
11.70
+0.30 (2.63%)
NASDAQ · Last Trade: Apr 11th, 6:36 AM EDT
Historical Prices For eXoZymes Inc. - Common Stock (EXOZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/10/2026 | 11.00 | 13.40 | 10.95 | 11.70 | 18,095 | 11.70 |
| 4/09/2026 | 11.28 | 11.75 | 10.63 | 11.40 | 8,677 | 11.40 |
| 4/08/2026 | 9.40 | 10.63 | 9.40 | 10.45 | 3,004 | 10.45 |
| 4/07/2026 | 9.50 | 11.54 | 9.50 | 10.01 | 11,779 | 10.01 |
| 4/06/2026 | 8.56 | 10.08 | 8.28 | 10.05 | 12,420 | 10.05 |
| 4/02/2026 | 9.04 | 9.04 | 8.14 | 8.74 | 3,660 | 8.74 |
| 4/01/2026 | 8.00 | 8.97 | 7.70 | 8.44 | 14,074 | 8.44 |
| 3/31/2026 | 7.50 | 7.70 | 7.20 | 7.51 | 5,754 | 7.51 |
| 3/30/2026 | 7.31 | 7.86 | 7.25 | 7.30 | 5,498 | 7.30 |
| 3/27/2026 | 7.45 | 7.60 | 7.15 | 7.15 | 5,572 | 7.15 |
| 3/26/2026 | 7.28 | 7.50 | 7.20 | 7.23 | 5,097 | 7.23 |
| 3/25/2026 | 7.35 | 7.35 | 7.20 | 7.20 | 2,268 | 7.20 |
| 3/24/2026 | 7.49 | 7.49 | 7.25 | 7.25 | 2,682 | 7.25 |
| 3/23/2026 | 7.35 | 7.38 | 7.25 | 7.38 | 1,167 | 7.38 |
| 3/20/2026 | 7.45 | 7.47 | 7.21 | 7.21 | 7,795 | 7.21 |
| 3/19/2026 | 7.33 | 7.50 | 7.33 | 7.38 | 5,201 | 7.38 |
| 3/18/2026 | 7.30 | 7.30 | 7.13 | 7.13 | 1,168 | 7.13 |
| 3/17/2026 | 7.40 | 7.40 | 7.31 | 7.31 | 1,128 | 7.31 |
| 3/16/2026 | 7.40 | 7.45 | 7.30 | 7.30 | 4,033 | 7.30 |
| 3/13/2026 | 7.30 | 7.30 | 7.30 | 7.30 | 584 | 7.30 |
| 3/12/2026 | 7.36 | 7.44 | 7.21 | 7.21 | 1,789 | 7.21 |
| 3/11/2026 | 7.42 | 7.42 | 7.30 | 7.30 | 1,643 | 7.30 |
| 3/10/2026 | 7.66 | 7.69 | 7.30 | 7.30 | 3,722 | 7.30 |
| 3/09/2026 | 7.51 | 7.51 | 7.31 | 7.36 | 2,618 | 7.36 |
| 3/06/2026 | 7.25 | 7.38 | 7.25 | 7.31 | 3,360 | 7.31 |
| 3/05/2026 | 7.25 | 7.93 | 7.25 | 7.53 | 1,056 | 7.53 |
| 3/04/2026 | 7.09 | 8.02 | 7.08 | 7.09 | 7,848 | 7.09 |
| 3/03/2026 | 8.38 | 8.38 | 7.13 | 7.26 | 10,321 | 7.26 |
| 3/02/2026 | 8.63 | 8.63 | 8.09 | 8.09 | 4,025 | 8.09 |
| 2/27/2026 | 8.80 | 8.85 | 8.75 | 8.85 | 927 | 8.85 |
| 2/26/2026 | 9.10 | 9.10 | 8.90 | 8.90 | 2,405 | 8.90 |
| 2/25/2026 | 9.00 | 9.00 | 9.00 | 9.00 | 489 | 9.00 |
| 2/24/2026 | 8.91 | 9.00 | 8.75 | 9.00 | 1,759 | 9.00 |
| 2/23/2026 | 9.36 | 9.36 | 8.05 | 8.65 | 1,651 | 8.65 |
| 2/20/2026 | 9.55 | 9.55 | 8.80 | 8.90 | 6,562 | 8.90 |
| 2/19/2026 | 9.75 | 9.80 | 9.60 | 9.63 | 8,526 | 9.63 |
| 2/18/2026 | 10.00 | 10.00 | 10.00 | 10.00 | 434 | 10.00 |
| 2/17/2026 | 10.50 | 10.50 | 10.00 | 10.00 | 4,145 | 10.00 |
| 2/13/2026 | 10.15 | 10.30 | 10.10 | 10.22 | 1,509 | 10.22 |
| 2/12/2026 | 10.00 | 10.00 | 10.00 | 10.00 | 558 | 10.00 |
| 2/11/2026 | 10.30 | 10.40 | 9.70 | 10.00 | 3,133 | 10.00 |
| 2/10/2026 | 10.37 | 10.37 | 10.37 | 10.37 | 492 | 10.37 |
| 2/09/2026 | 10.37 | 10.48 | 10.37 | 10.43 | 2,119 | 10.43 |
| 2/06/2026 | 10.50 | 10.51 | 10.50 | 10.51 | 902 | 10.51 |
| 2/05/2026 | 11.19 | 11.19 | 10.80 | 10.85 | 2,508 | 10.85 |
| 2/04/2026 | 11.28 | 11.28 | 11.19 | 11.19 | 3,158 | 11.19 |
| 2/03/2026 | 10.55 | 11.25 | 10.54 | 11.25 | 3,006 | 11.25 |
| 2/02/2026 | 10.40 | 10.66 | 10.25 | 10.66 | 1,985 | 10.66 |
| 1/30/2026 | 10.05 | 10.40 | 9.77 | 10.40 | 3,979 | 10.40 |
| 1/29/2026 | 10.15 | 10.19 | 10.05 | 10.19 | 905 | 10.19 |
| 1/28/2026 | 10.70 | 10.70 | 10.37 | 10.37 | 2,179 | 10.37 |
| 1/27/2026 | 10.58 | 10.99 | 10.58 | 10.97 | 2,172 | 10.97 |
| 1/26/2026 | 11.70 | 11.70 | 11.70 | 11.70 | 614 | 11.70 |
| 1/23/2026 | 11.43 | 11.85 | 11.43 | 11.85 | 1,568 | 11.85 |
| 1/21/2026 | 11.06 | 0.00 | 11.60 | 11.60 | 387 | 11.60 |
| 1/20/2026 | 10.51 | 11.19 | 10.51 | 11.06 | 5,668 | 11.06 |
| 1/16/2026 | 11.50 | 13.20 | 10.51 | 10.51 | 12,359 | 10.51 |
| 1/14/2026 | 10.20 | 0.00 | 10.77 | 10.77 | 345 | 10.77 |
| 1/13/2026 | 9.50 | 10.20 | 9.50 | 10.20 | 3,763 | 10.20 |
| 1/12/2026 | 9.49 | 9.49 | 9.49 | 9.49 | 815 | 9.49 |