Want to see EXOD full AI Analyst Report?
Exodus Movement, Inc. Class A (EXOD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.46 | 5.46 | 5.10 | 5.15 | 5.15 | -8.69% | 47,483 | 0.55 |
| Oct 29, 2026 | 5.50 | 5.70 | 5.41 | 5.64 | 5.64 | -3.09% | 14,837 | 0.17 |
| Oct 28, 2026 | 5.70 | 5.82 | 5.51 | 5.82 | 5.82 | +3.56% | 14,740 | 0.17 |
| Oct 27, 2026 | 5.34 | 6.05 | 5.31 | 5.62 | 5.62 | +7.66% | 63,744 | 0.74 |
| Oct 26, 2026 | 5.43 | 5.53 | 5.11 | 5.22 | 5.22 | -3.51% | 53,028 | 0.62 |
| Oct 23, 2026 | 5.14 | 5.49 | 5.05 | 5.41 | 5.41 | +0.74% | 62,529 | 0.74 |
| Oct 22, 2026 | 5.36 | 5.61 | 5.28 | 5.37 | 5.37 | -1.65% | 38,748 | 0.46 |
| Oct 21, 2026 | 5.34 | 5.51 | 5.11 | 5.46 | 5.46 | +4.00% | 83,233 | 0.99 |
| Oct 20, 2026 | 5.11 | 5.53 | 5.00 | 5.25 | 5.25 | +2.74% | 100,179 | 1.21 |
| Oct 19, 2026 | 5.45 | 5.45 | 5.02 | 5.11 | 5.11 | -2.11% | 25,677 | 0.31 |
| Oct 16, 2026 | 6.00 | 6.00 | 5.04 | 5.22 | 5.22 | -13.58% | 148,867 | 1.81 |
| Oct 15, 2026 | 5.67 | 6.06 | 5.67 | 6.04 | 6.04 | +5.23% | 22,762 | 0.28 |
| Oct 14, 2026 | 5.89 | 6.02 | 5.65 | 5.74 | 5.74 | -4.81% | 40,051 | 0.49 |
| Oct 13, 2026 | 6.14 | 6.23 | 5.95 | 6.03 | 6.03 | -0.50% | 34,689 | 0.42 |
| Oct 12, 2026 | 6.27 | 6.31 | 6.06 | 6.06 | 6.06 | -2.42% | 21,172 | 0.26 |
| Oct 09, 2026 | 6.36 | 6.42 | 6.09 | 6.21 | 6.21 | -1.58% | 24,900 | 0.30 |
| Oct 08, 2026 | 6.50 | 6.77 | 6.08 | 6.31 | 6.31 | -2.92% | 56,815 | 0.69 |
| Oct 07, 2026 | 6.61 | 6.99 | 6.46 | 6.50 | 6.50 | -5.25% | 69,561 | 0.86 |
| Oct 06, 2026 | 6.96 | 7.08 | 6.69 | 6.86 | 6.86 | +0.15% | 20,969 | 0.26 |
| Oct 05, 2026 | 7.37 | 7.48 | 6.85 | 6.85 | 6.85 | -6.55% | 80,027 | 0.99 |
| Oct 02, 2026 | 7.19 | 7.85 | 6.98 | 7.33 | 7.33 | +6.23% | 98,141 | 1.22 |
| Oct 01, 2026 | 7.08 | 7.36 | 6.86 | 6.90 | 6.90 | -3.77% | 42,812 | 0.53 |
| Sep 30, 2026 | 7.15 | 7.53 | 7.08 | 7.17 | 7.17 | +0.84% | 32,146 | 0.40 |
| Sep 29, 2026 | 7.52 | 7.52 | 7.00 | 7.11 | 7.11 | -3.92% | 106,310 | 1.32 |
| Sep 28, 2026 | 7.81 | 7.84 | 7.33 | 7.40 | 7.40 | -6.57% | 60,860 | 0.74 |
| Sep 25, 2026 | 7.95 | 8.19 | 7.65 | 7.92 | 7.92 | -0.38% | 52,861 | 0.65 |
| Sep 24, 2026 | 7.76 | 7.96 | 7.52 | 7.95 | 7.95 | +1.79% | 46,370 | 0.57 |
| Sep 23, 2026 | 8.01 | 8.30 | 7.77 | 7.81 | 7.81 | -4.29% | 95,738 | 1.19 |
| Sep 22, 2026 | 8.04 | 8.46 | 7.81 | 8.16 | 8.16 | +0.74% | 81,550 | 1.02 |
| Sep 21, 2026 | 7.11 | 8.14 | 7.08 | 8.10 | 8.10 | +18.42% | 105,915 | 1.34 |
| Sep 18, 2026 | 6.50 | 6.93 | 6.34 | 6.84 | 6.84 | +6.71% | 209,692 | 2.74 |
| Sep 17, 2026 | 6.53 | 6.56 | 6.08 | 6.41 | 6.41 | +1.42% | 113,609 | 1.49 |
| Sep 16, 2026 | 6.30 | 6.43 | 6.12 | 6.32 | 6.32 | +0.32% | 86,531 | 1.12 |
| Sep 15, 2026 | 6.17 | 6.34 | 5.92 | 6.30 | 6.30 | -0.47% | 82,667 | 1.08 |
| Sep 14, 2026 | 6.04 | 6.44 | 5.83 | 6.33 | 6.33 | +5.32% | 81,030 | 1.06 |
| Sep 11, 2026 | 6.04 | 6.62 | 5.99 | 6.01 | 6.01 | +0.67% | 45,573 | 0.60 |
| Sep 10, 2026 | 6.30 | 6.59 | 5.82 | 5.97 | 5.97 | -5.24% | 42,865 | 0.56 |
| Sep 09, 2026 | 7.40 | 7.40 | 6.30 | 6.30 | 6.30 | -15.09% | 154,343 | 2.06 |
| Sep 08, 2026 | 7.44 | 7.69 | 7.16 | 7.42 | 7.42 | +0.13% | 25,649 | 0.34 |
| Sep 07, 2026 | 7.15 | 7.75 | 7.15 | 7.41 | 7.41 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.15 | 7.75 | 7.15 | 7.41 | 7.41 | +1.51% | 30,225 | 0.38 |
| Sep 03, 2026 | 7.29 | 7.79 | 7.05 | 7.30 | 7.30 | +1.96% | 121,392 | 1.54 |
| Sep 02, 2026 | 7.35 | 7.74 | 7.07 | 7.16 | 7.16 | -2.85% | 78,226 | 0.99 |
| Sep 01, 2026 | 7.33 | 7.70 | 7.27 | 7.37 | 7.37 | -3.03% | 109,908 | 1.40 |
| Aug 31, 2026 | 7.94 | 8.00 | 7.44 | 7.60 | 7.60 | -4.52% | 76,748 | 0.98 |
| Aug 28, 2026 | 8.97 | 9.55 | 7.71 | 7.96 | 7.96 | -14.32% | 191,958 | 2.50 |
| Aug 27, 2026 | 8.52 | 9.50 | 8.22 | 9.29 | 9.29 | +10.99% | 237,817 | 3.23 |
| Aug 26, 2026 | 9.32 | 9.50 | 7.96 | 8.37 | 8.37 | -13.62% | 257,463 | 3.66 |
| Aug 25, 2026 | 7.69 | 10.31 | 7.65 | 9.69 | 9.69 | +23.44% | 392,090 | 6.01 |
| Aug 24, 2026 | 7.60 | 8.08 | 7.22 | 7.85 | 7.85 | +4.67% | 90,130 | 1.39 |
