Exyn Technologies, Inc. - Common Stock (EXYN)
2.6500
-0.4200 (-13.68%)
NASDAQ· Last Trade: Jul 24th, 10:00 PM EDT
Historical Prices For Exyn Technologies, Inc. - Common Stock (EXYN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 3.03 | 3.26 | 2.52 | 2.65 | 8,086,572 | 2.65 |
| 7/23/2026 | 3.38 | 3.41 | 3.04 | 3.07 | 23,545 | 3.07 |
| 7/22/2026 | 3.10 | 3.26 | 3.10 | 3.25 | 36,503 | 3.25 |
| 7/21/2026 | 3.42 | 3.44 | 2.72 | 3.08 | 145,543 | 3.08 |
| 7/20/2026 | 4.26 | 4.42 | 3.32 | 3.33 | 127,675 | 3.33 |
| 7/17/2026 | 4.50 | 4.56 | 4.10 | 4.24 | 59,861 | 4.24 |
| 7/16/2026 | 4.95 | 5.19 | 4.51 | 4.59 | 73,386 | 4.59 |
| 7/15/2026 | 5.55 | 5.62 | 4.96 | 5.04 | 126,315 | 5.04 |
| 7/14/2026 | 5.57 | 5.80 | 5.55 | 5.60 | 85,669 | 5.60 |
| 7/13/2026 | 5.70 | 5.81 | 5.40 | 5.52 | 45,616 | 5.52 |
| 7/10/2026 | 6.21 | 6.29 | 5.61 | 5.82 | 143,678 | 5.82 |
| 7/09/2026 | 5.96 | 6.20 | 5.84 | 6.20 | 101,773 | 6.20 |
| 7/08/2026 | 5.90 | 6.28 | 5.85 | 5.88 | 69,746 | 5.88 |
| 7/07/2026 | 6.24 | 6.48 | 5.90 | 6.05 | 87,240 | 6.05 |
| 7/06/2026 | 6.50 | 6.90 | 6.35 | 6.44 | 163,290 | 6.44 |
| 7/02/2026 | 6.16 | 6.70 | 5.80 | 6.20 | 169,053 | 6.20 |
| 7/01/2026 | 5.32 | 6.47 | 5.14 | 5.91 | 212,909 | 5.91 |
| 6/30/2026 | 5.21 | 5.67 | 4.88 | 5.20 | 107,504 | 5.20 |
| 6/29/2026 | 5.10 | 5.37 | 4.88 | 5.16 | 76,455 | 5.16 |
| 6/26/2026 | 5.25 | 5.38 | 4.75 | 4.86 | 68,952 | 4.86 |
| 6/25/2026 | 5.77 | 5.92 | 5.31 | 5.31 | 79,334 | 5.31 |
| 6/24/2026 | 6.19 | 6.65 | 5.69 | 5.76 | 85,837 | 5.76 |
| 6/23/2026 | 6.31 | 6.60 | 6.10 | 6.19 | 90,961 | 6.19 |
| 6/22/2026 | 6.89 | 6.98 | 6.34 | 6.47 | 75,188 | 6.47 |
| 6/18/2026 | 6.43 | 6.99 | 6.24 | 6.84 | 194,057 | 6.84 |
| 6/17/2026 | 6.60 | 6.99 | 6.22 | 6.34 | 127,180 | 6.34 |
| 6/16/2026 | 6.37 | 6.50 | 6.25 | 6.43 | 123,280 | 6.43 |
| 6/15/2026 | 6.30 | 6.38 | 6.01 | 6.23 | 188,243 | 6.23 |
| 6/12/2026 | 5.67 | 6.50 | 5.51 | 5.92 | 154,991 | 5.92 |
| 6/11/2026 | 6.59 | 6.75 | 5.52 | 5.63 | 160,513 | 5.63 |
| 6/10/2026 | 5.61 | 6.85 | 5.31 | 6.43 | 287,626 | 6.43 |
| 6/09/2026 | 6.02 | 6.42 | 5.35 | 5.47 | 177,452 | 5.47 |
| 6/08/2026 | 6.88 | 7.00 | 5.50 | 5.83 | 222,223 | 5.83 |
| 6/05/2026 | 6.51 | 7.20 | 6.37 | 6.52 | 444,338 | 6.52 |
| 6/04/2026 | 6.30 | 7.00 | 6.21 | 6.29 | 365,842 | 6.29 |
| 6/03/2026 | 5.79 | 6.40 | 5.65 | 6.04 | 151,589 | 6.04 |
| 6/02/2026 | 5.94 | 6.16 | 5.40 | 5.66 | 48,928 | 5.66 |
| 6/01/2026 | 6.00 | 6.21 | 5.41 | 6.03 | 88,835 | 6.03 |
| 5/29/2026 | 5.80 | 6.55 | 5.70 | 6.00 | 139,480 | 6.00 |
| 5/28/2026 | 5.10 | 6.11 | 5.10 | 5.97 | 158,681 | 5.97 |
| 5/27/2026 | 5.75 | 5.76 | 4.89 | 5.10 | 44,849 | 5.10 |
| 5/26/2026 | 5.99 | 6.09 | 4.90 | 5.51 | 77,974 | 5.51 |
| 5/22/2026 | 6.06 | 6.10 | 5.40 | 5.75 | 62,753 | 5.75 |
| 5/21/2026 | 5.62 | 6.08 | 5.25 | 5.75 | 93,518 | 5.75 |
| 5/20/2026 | 5.01 | 6.21 | 4.56 | 5.57 | 789,926 | 5.57 |
| 5/19/2026 | 5.00 | 5.45 | 4.25 | 4.76 | 210,002 | 4.76 |
| 5/18/2026 | 4.94 | 5.70 | 4.84 | 5.00 | 66,382 | 5.00 |
| 5/15/2026 | 6.75 | 7.00 | 4.62 | 5.20 | 882,966 | 5.20 |