5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-27.89%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
-31.88%
YEAR-TO-DATE PERFORMANCE
-65.04%
1 YEAR PERFORMANCE
-78.21%
Exodus Movement Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $5.29 | $5.22 (-1.23%) | $5.46 | $5.22 | 28.70 K | |
| 10/29/2026 | $5.50 | $5.64 (2.55%) | $5.70 | $5.41 | 14.84 K | $169.26 M |
| 10/28/2026 | $5.70 | $5.82 (2.11%) | $5.82 | $5.51 | 14.77 K | $174.66 M |
| 10/27/2026 | $5.34 | $5.62 (5.24%) | $6.05 | $5.31 | 64.45 K | $168.66 M |
| 10/26/2026 | $5.43 | $5.22 (-3.87%) | $5.53 | $5.11 | 53.03 K | $156.65 M |
| 10/23/2026 | $5.14 | $5.41 (5.25%) | $5.49 | $5.05 | 62.53 K | $162.35 M |
| 10/22/2026 | $5.36 | $5.37 (0.19%) | $5.61 | $5.28 | 38.75 K | $161.15 M |
| 10/21/2026 | $5.34 | $5.46 (2.25%) | $5.51 | $5.11 | 83.23 K | $163.85 M |
| 10/20/2026 | $5.11 | $5.25 (2.74%) | $5.53 | $5.00 | 100.20 K | $157.55 M |
| 10/19/2026 | $5.45 | $5.11 (-6.24%) | $5.45 | $5.02 | 25.82 K | $153.35 M |
| 10/16/2026 | $6.00 | $5.22 (-13%) | $6.00 | $5.04 | 149.00 K | $156.65 M |
| 10/15/2026 | $5.67 | $6.04 (6.53%) | $6.06 | $5.67 | 22.76 K | $181.26 M |
| 10/14/2026 | $5.89 | $5.74 (-2.55%) | $6.02 | $5.65 | 40.05 K | $172.26 M |
| 10/13/2026 | $6.14 | $6.03 (-1.79%) | $6.23 | $5.95 | 34.69 K | $180.96 M |
| 10/12/2026 | $6.27 | $6.06 (-3.35%) | $6.31 | $6.06 | 21.20 K | $181.86 M |
| 10/09/2026 | $6.36 | $6.21 (-2.36%) | $6.42 | $6.09 | 24.90 K | $186.36 M |
| 10/08/2026 | $6.50 | $6.31 (-2.92%) | $6.77 | $6.08 | 56.82 K | $189.36 M |
| 10/07/2026 | $6.61 | $6.50 (-1.66%) | $6.99 | $6.46 | 69.56 K | $195.07 M |
| 10/06/2026 | $6.96 | $6.86 (-1.44%) | $7.08 | $6.69 | 21.00 K | $205.87 M |
| 10/05/2026 | $7.37 | $6.85 (-7.06%) | $7.48 | $6.85 | 80.05 K | $205.57 M |
| 10/02/2026 | $7.19 | $7.33 (1.95%) | $7.85 | $6.98 | 98.14 K | $219.97 M |
| 10/01/2026 | $7.08 | $6.90 (-2.54%) | $7.36 | $6.86 | 42.81 K | $207.07 M |
| 09/30/2026 | $7.15 | $7.17 (0.28%) | $7.53 | $7.08 | 32.15 K | $215.17 M |
| 09/29/2026 | $7.52 | $7.11 (-5.45%) | $7.52 | $7.00 | 106.31 K | $213.37 M |
| 09/28/2026 | $7.81 | $7.40 (-5.25%) | $7.84 | $7.33 | 60.86 K | $222.07 M |
| 09/25/2026 | $7.95 | $7.92 (-0.38%) | $8.19 | $7.65 | 52.90 K | $237.68 M |
| 09/24/2026 | $7.76 | $7.95 (2.45%) | $7.96 | $7.52 | 46.40 K | $238.58 M |
| 09/23/2026 | $8.01 | $7.81 (-2.5%) | $8.30 | $7.77 | 95.74 K | $234.38 M |
| 09/22/2026 | $8.04 | $8.16 (1.49%) | $8.46 | $7.81 | 81.55 K | $244.88 M |
| 09/21/2026 | $7.11 | $8.10 (13.92%) | $8.14 | $7.08 | 105.92 K | $243.08 M |
| 09/18/2026 | $6.50 | $6.84 (5.23%) | $6.93 | $6.34 | 209.70 K | $205.27 M |
| 09/17/2026 | $6.53 | $6.41 (-1.84%) | $6.56 | $6.08 | 113.62 K | $192.36 M |
| 09/16/2026 | $6.30 | $6.32 (0.32%) | $6.43 | $6.12 | 86.53 K | $189.66 M |
| 09/15/2026 | $6.17 | $6.30 (2.11%) | $6.34 | $5.92 | 82.67 K | $189.06 M |
| 09/14/2026 | $6.04 | $6.33 (4.8%) | $6.44 | $5.83 | 81.03 K | $189.96 M |
| 09/11/2026 | $6.04 | $6.01 (-0.5%) | $6.62 | $5.99 | 45.60 K | $180.36 M |
| 09/10/2026 | $6.30 | $5.97 (-5.24%) | $6.59 | $5.82 | 42.90 K | $179.16 M |
| 09/09/2026 | $7.40 | $6.30 (-14.86%) | $7.40 | $6.30 | 154.34 K | $189.06 M |
| 09/08/2026 | $7.44 | $7.42 (-0.27%) | $7.69 | $7.16 | 25.65 K | $222.67 M |
| 09/04/2026 | $7.15 | $7.41 (3.64%) | $7.75 | $7.15 | 30.23 K | $222.37 M |
| 09/03/2026 | $7.29 | $7.30 (0.14%) | $7.79 | $7.05 | 121.73 K | $219.07 M |
| 09/02/2026 | $7.35 | $7.16 (-2.59%) | $7.74 | $7.07 | 78.23 K | $214.87 M |
| 09/01/2026 | $7.33 | $7.37 (0.55%) | $7.70 | $7.27 | 109.91 K | $221.17 M |
| 08/31/2026 | $7.94 | $7.60 (-4.28%) | $8.00 | $7.44 | 76.75 K | $228.08 M |
| 08/28/2026 | $8.97 | $7.96 (-11.26%) | $9.55 | $7.71 | 192.03 K | $238.88 M |
| 08/27/2026 | $8.52 | $9.29 (9.04%) | $9.50 | $8.22 | 237.82 K | $278.79 M |
| 08/26/2026 | $9.32 | $8.37 (-10.19%) | $9.49 | $7.96 | 257.46 K | $251.18 M |
| 08/25/2026 | $7.69 | $9.69 (26.01%) | $10.31 | $7.65 | 392.95 K | $290.80 M |
| 08/24/2026 | $7.60 | $7.85 (3.29%) | $8.08 | $7.22 | 90.13 K | $235.58 M |
| 08/21/2026 | $7.94 | $7.50 (-5.54%) | $8.08 | $7.37 | 68.79 K | $225.08 M |
| 08/20/2026 | $7.42 | $7.81 (5.26%) | $8.15 | $7.01 | 178.20 K | $234.38 M |
| 08/19/2026 | $6.49 | $7.27 (12.02%) | $7.61 | $6.16 | 117.73 K | $218.17 M |
| 08/18/2026 | $6.41 | $6.33 (-1.25%) | $6.92 | $6.21 | 40.02 K | $189.96 M |
| 08/17/2026 | $7.74 | $6.60 (-14.73%) | $7.77 | $6.42 | 145.92 K | $198.07 M |
| 08/14/2026 | $6.10 | $7.77 (27.38%) | $7.90 | $6.10 | 183.23 K | $233.18 M |
| 08/13/2026 | $5.14 | $6.15 (19.65%) | $6.78 | $5.14 | 276.50 K | $184.56 M |
| 08/12/2026 | $4.97 | $5.15 (3.62%) | $5.46 | $4.78 | 55.02 K | $154.55 M |
| 08/11/2026 | $5.02 | $4.99 (-0.6%) | $5.14 | $4.71 | 62.16 K | $149.75 M |
| 08/10/2026 | $5.35 | $5.20 (-2.8%) | $5.48 | $4.98 | 73.00 K | $156.05 M |
| 08/07/2026 | $5.35 | $5.49 (2.62%) | $5.50 | $5.28 | 27.50 K | $164.75 M |
| 08/06/2026 | $5.31 | $5.33 (0.38%) | $5.51 | $5.22 | 21.57 K | $154.61 M |
| 08/05/2026 | $5.44 | $5.51 (1.29%) | $5.57 | $5.22 | 25.70 K | $159.83 M |
| 08/04/2026 | $5.24 | $5.44 (3.82%) | $5.45 | $5.19 | 30.60 K | $157.80 M |
| 08/03/2026 | $5.11 | $5.30 (3.72%) | $5.45 | $5.06 | 34.80 K | $153.74 M |
| 07/31/2026 | $5.20 | $5.37 (3.27%) | $5.60 | $5.01 | 17.63 K | $155.77 M |
| 07/30/2026 | $5.15 | $5.34 (3.69%) | $5.41 | $4.96 | 25.94 K | $154.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
