eXoZymes Inc. - Common Stock (EXOZ)
10.58
+0.39 (3.83%)
NASDAQ · Last Trade: Sep 4th, 11:42 PM EDT
Historical Prices For eXoZymes Inc. - Common Stock (EXOZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 10.57 | 10.57 | 10.57 | 10.57 | 205 | 10.57 |
| 9/03/2025 | 9.31 | 10.95 | 9.31 | 10.19 | 6,193 | 10.19 |
| 9/02/2025 | 9.26 | 9.69 | 9.26 | 9.69 | 4,746 | 9.69 |
| 8/27/2025 | 9.31 | 0.00 | 9.70 | 9.70 | 325 | 9.70 |
| 8/22/2025 | 9.31 | 0.00 | 9.31 | 9.31 | 283 | 9.31 |
| 8/21/2025 | 9.51 | 10.74 | 9.31 | 9.31 | 7,776 | 9.31 |
| 8/20/2025 | 9.88 | 9.88 | 9.75 | 9.79 | 1,905 | 9.79 |
| 8/19/2025 | 9.78 | 9.78 | 9.78 | 9.78 | 465 | 9.78 |
| 8/18/2025 | 10.00 | 10.00 | 9.70 | 9.76 | 2,697 | 9.76 |
| 8/15/2025 | 9.85 | 9.85 | 9.70 | 9.70 | 486 | 9.70 |
| 8/13/2025 | 10.03 | 0.00 | 10.03 | 9.99 | 249 | 9.99 |
| 8/12/2025 | 9.88 | 10.03 | 9.88 | 10.03 | 489 | 10.03 |
| 8/11/2025 | 9.86 | 9.86 | 9.86 | 9.86 | 274 | 9.86 |
| 8/08/2025 | 9.75 | 10.02 | 9.68 | 9.84 | 1,174 | 9.84 |
| 8/06/2025 | 10.09 | 0.00 | 10.09 | 10.01 | 96 | 10.01 |
| 8/05/2025 | 9.63 | 10.09 | 9.63 | 10.09 | 538 | 10.09 |
| 8/04/2025 | 9.84 | 9.94 | 9.84 | 9.94 | 1,392 | 9.94 |
| 8/01/2025 | 9.80 | 10.07 | 9.80 | 10.07 | 1,060 | 10.07 |
| 7/30/2025 | 10.12 | 0.00 | 10.12 | 10.10 | 154 | 10.10 |
| 7/29/2025 | 9.99 | 10.18 | 9.80 | 10.12 | 6,503 | 10.12 |
| 7/28/2025 | 10.06 | 10.07 | 9.93 | 9.93 | 2,041 | 9.93 |
| 7/25/2025 | 10.87 | 10.87 | 9.71 | 9.98 | 4,057 | 9.98 |
| 7/24/2025 | 9.30 | 12.99 | 9.30 | 9.95 | 36,869 | 9.95 |
| 7/23/2025 | 9.37 | 9.68 | 9.17 | 9.50 | 6,573 | 9.50 |
| 7/22/2025 | 9.36 | 9.42 | 9.04 | 9.19 | 14,910 | 9.19 |
| 7/21/2025 | 9.20 | 9.48 | 9.20 | 9.46 | 2,916 | 9.46 |
| 7/18/2025 | 9.48 | 9.52 | 9.25 | 9.25 | 1,872 | 9.25 |
| 7/17/2025 | 9.45 | 9.53 | 9.25 | 9.25 | 14,213 | 9.25 |
| 7/16/2025 | 9.80 | 9.83 | 9.48 | 9.50 | 8,002 | 9.50 |
| 7/15/2025 | 9.99 | 9.99 | 9.90 | 9.90 | 502 | 9.90 |
| 7/14/2025 | 9.98 | 10.09 | 9.80 | 9.81 | 2,868 | 9.81 |
| 7/11/2025 | 9.81 | 9.81 | 9.81 | 9.81 | 601 | 9.81 |
| 7/10/2025 | 10.00 | 10.02 | 10.00 | 10.02 | 735 | 10.02 |
| 7/09/2025 | 9.81 | 10.14 | 9.81 | 10.14 | 1,134 | 10.14 |
| 7/08/2025 | 10.12 | 10.12 | 9.90 | 10.00 | 7,322 | 10.00 |
| 7/07/2025 | 9.71 | 10.18 | 9.71 | 10.18 | 2,190 | 10.18 |
| 7/03/2025 | 9.69 | 10.01 | 9.69 | 9.91 | 1,256 | 9.91 |
| 7/02/2025 | 10.24 | 10.24 | 9.60 | 10.22 | 2,931 | 10.22 |
| 7/01/2025 | 9.90 | 9.90 | 9.60 | 9.75 | 1,335 | 9.75 |
| 6/30/2025 | 9.80 | 10.45 | 9.50 | 9.88 | 43,194 | 9.88 |
| 6/27/2025 | 10.78 | 10.78 | 9.76 | 10.39 | 3,867 | 10.39 |
| 6/26/2025 | 10.70 | 10.70 | 8.86 | 9.73 | 69,135 | 9.73 |
| 6/25/2025 | 10.13 | 10.27 | 9.59 | 10.24 | 5,085 | 10.24 |
| 6/24/2025 | 10.50 | 10.50 | 9.80 | 10.32 | 4,707 | 10.32 |
| 6/23/2025 | 10.00 | 10.60 | 9.50 | 10.50 | 11,103 | 10.50 |
| 6/20/2025 | 12.38 | 12.38 | 9.15 | 9.15 | 51,866 | 9.15 |
| 6/18/2025 | 12.35 | 12.35 | 12.35 | 12.35 | 1,018 | 12.35 |
| 6/17/2025 | 13.35 | 13.40 | 12.40 | 12.40 | 3,223 | 12.40 |
| 6/16/2025 | 13.54 | 13.54 | 12.69 | 12.69 | 1,818 | 12.69 |
| 6/13/2025 | 12.81 | 12.81 | 12.81 | 12.81 | 166 | 12.81 |
| 6/11/2025 | 13.96 | 0.00 | 13.96 | 13.15 | 254 | 13.15 |
| 6/09/2025 | 13.44 | 0.00 | 13.96 | 13.96 | 249 | 13.96 |
| 6/06/2025 | 13.38 | 13.44 | 13.30 | 13.44 | 2,063 | 13.44 |
| 6/05/2025 | 13.24 | 13.70 | 13.20 | 13.68 | 4,319 | 13.68 |