5 DAY PERFORMANCE
-13.99%
1 MONTH PERFORMANCE
-22.64%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
+34.43%
YEAR-TO-DATE PERFORMANCE
-25.45%
1 YEAR PERFORMANCE
-33.76%
eXoZymes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $12.45 | $12.30 (-1.2%) | $12.45 | $12.00 | 10.10 K | $103.16 M |
| 12/18/2025 | $13.48 | $12.20 (-9.5%) | $13.48 | $11.25 | 11.20 K | $102.32 M |
| 12/17/2025 | $12.99 | $12.16 (-6.39%) | $12.99 | $12.16 | 1.00 K | $101.99 M |
| 12/16/2025 | $13.93 | $12.52 (-10.12%) | $14.34 | $12.52 | 9.24 K | $105.01 M |
| 12/15/2025 | $14.49 | $14.30 (-1.31%) | $14.87 | $14.10 | 3.40 K | $119.94 M |
| 12/12/2025 | $15.75 | $14.34 (-8.95%) | $15.75 | $14.34 | 6.21 K | $120.27 M |
| 12/11/2025 | $15.75 | $15.90 (0.95%) | $15.90 | $15.38 | 3.25 K | $133.36 M |
| 12/10/2025 | $13.60 | $16.01 (17.72%) | $16.13 | $13.60 | 12.50 K | $134.28 M |
| 12/09/2025 | $14.00 | $14.01 (0.07%) | $14.50 | $14.00 | 1.80 K | $117.51 M |
| 12/08/2025 | $14.74 | $14.12 (-4.21%) | $15.00 | $14.12 | 1.10 K | $118.43 M |
| 12/05/2025 | $15.00 | $14.72 (-1.87%) | $15.00 | $14.72 | 628 | $123.46 M |
| 12/04/2025 | $15.50 | $15.00 (-3.23%) | $15.50 | $15.00 | 709 | $125.81 M |
| 12/03/2025 | $16.00 | $15.00 (-6.25%) | $16.00 | $14.85 | 2.50 K | $125.81 M |
| 12/02/2025 | $15.99 | $15.48 (-3.19%) | $15.99 | $15.48 | 814 | $129.83 M |
| 12/01/2025 | $15.95 | $15.44 (-3.2%) | $15.95 | $15.44 | 1.54 K | $129.50 M |
| 11/28/2025 | $15.95 | $15.87 (-0.5%) | $15.95 | $15.50 | 1.80 K | $133.11 M |
| 11/26/2025 | $15.89 | $15.31 (-3.65%) | $15.95 | $15.31 | 2.50 K | $128.41 M |
| 11/25/2025 | $15.45 | $16.00 (3.56%) | $16.00 | $15.43 | 1.53 K | $134.20 M |
| 11/24/2025 | $16.16 | $15.49 (-4.15%) | $16.16 | $15.49 | 1.30 K | $129.92 M |
| 11/21/2025 | $16.48 | $16.00 (-2.91%) | $16.48 | $15.34 | 1.02 K | $134.20 M |
| 11/20/2025 | $16.49 | $15.90 (-3.58%) | $16.90 | $14.89 | 5.04 K | $133.36 M |
| 11/19/2025 | $14.43 | $16.18 (12.13%) | $16.18 | $14.43 | 1.40 K | $135.71 M |
| 11/18/2025 | $14.30 | $14.52 (1.54%) | $14.52 | $13.36 | 4.40 K | $121.78 M |
| 11/17/2025 | $15.63 | $14.92 (-4.54%) | $15.63 | $14.70 | 2.90 K | $125.14 M |
| 11/14/2025 | $15.63 | $15.26 (-2.37%) | $15.88 | $15.07 | 2.80 K | $127.99 M |
| 11/13/2025 | $16.90 | $16.40 (-2.96%) | $16.90 | $16.00 | 2.58 K | $137.55 M |
| 11/12/2025 | $16.00 | $16.50 (3.13%) | $16.50 | $16.00 | 1.52 K | $138.39 M |
| 11/11/2025 | $17.57 | $15.18 (-13.6%) | $17.57 | $14.24 | 4.90 K | $127.32 M |
| 11/10/2025 | $14.00 | $16.00 (14.29%) | $18.40 | $14.00 | 11.80 K | $134.20 M |
| 11/07/2025 | $14.45 | $14.00 (-3.11%) | $14.45 | $14.00 | 800 | $117.28 M |
| 11/06/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 9 | $113.09 M |
| 11/05/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 580 | $113.09 M |
| 11/04/2025 | $13.28 | $13.50 (1.66%) | $13.50 | $13.28 | 800 | $113.09 M |
| 11/03/2025 | $13.98 | $13.52 (-3.29%) | $13.98 | $13.52 | 1.70 K | $113.26 M |
| 10/31/2025 | $13.92 | $14.40 (3.45%) | $14.89 | $12.45 | 4.10 K | $120.63 M |
| 10/30/2025 | $12.65 | $12.65 (0%) | $12.65 | $12.65 | 12 | $105.97 M |
| 10/29/2025 | $12.65 | $12.65 (0%) | $12.65 | $12.65 | 405 | $105.97 M |
| 10/28/2025 | $12.36 | $12.36 (0%) | $12.36 | $12.36 | 816 | $103.54 M |
| 10/27/2025 | $12.06 | $12.36 (2.49%) | $12.36 | $12.06 | 1.32 K | $103.54 M |
| 10/24/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 1.20 K | $100.61 M |
| 10/23/2025 | $11.91 | $12.00 (0.76%) | $12.00 | $11.91 | 901 | $100.53 M |
| 10/22/2025 | $12.16 | $11.68 (-3.95%) | $12.16 | $11.17 | 4.10 K | $97.85 M |
| 10/21/2025 | $12.59 | $12.59 (0%) | $12.59 | $12.59 | 300 | $105.47 M |
| 10/20/2025 | $12.68 | $12.20 (-3.79%) | $12.68 | $12.20 | 1.05 K | $102.20 M |
| 10/17/2025 | $12.68 | $12.68 (0%) | $12.68 | $12.68 | 835 | $106.22 M |
| 10/16/2025 | $12.39 | $12.60 (1.69%) | $12.60 | $12.39 | 1.05 K | $105.55 M |
| 10/15/2025 | $12.95 | $12.77 (-1.39%) | $12.95 | $12.77 | 500 | $106.98 M |
| 10/14/2025 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 816 | $108.82 M |
| 10/13/2025 | $12.33 | $12.99 (5.35%) | $12.99 | $12.33 | 600 | $108.82 M |
| 10/10/2025 | $14.00 | $12.95 (-7.5%) | $14.00 | $12.95 | 1.80 K | $108.49 M |
| 10/09/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 1.00 K | $113.09 M |
| 10/08/2025 | $13.25 | $13.07 (-1.36%) | $13.98 | $12.85 | 2.00 K | $109.49 M |
| 10/07/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 4.12 K | $113.09 M |
| 10/06/2025 | $13.58 | $13.50 (-0.59%) | $13.93 | $13.29 | 4.23 K | $113.09 M |
| 10/03/2025 | $13.30 | $13.30 (0%) | $13.30 | $12.78 | 1.20 K | $111.42 M |
| 10/02/2025 | $13.16 | $13.31 (1.14%) | $13.31 | $13.16 | 1.95 K | $111.50 M |
| 10/01/2025 | $13.50 | $14.00 (3.7%) | $14.00 | $13.50 | 1.00 K | $117.28 M |
| 09/30/2025 | $14.90 | $14.43 (-3.15%) | $14.90 | $14.01 | 3.96 K | $120.88 M |
| 09/29/2025 | $15.70 | $14.50 (-7.64%) | $15.70 | $14.50 | 3.60 K | $121.47 M |
| 09/26/2025 | $15.00 | $15.48 (3.2%) | $16.61 | $14.91 | 10.00 K | $129.68 M |
| 09/25/2025 | $14.57 | $14.57 (0%) | $14.57 | $14.57 | 1.00 K | $122.06 M |
| 09/24/2025 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 12 | $122.31 M |
| 09/23/2025 | $15.00 | $14.60 (-2.67%) | $15.00 | $14.60 | 2.45 K | $122.31 M |
| 09/22/2025 | $14.75 | $14.60 (-1.02%) | $15.00 | $13.11 | 7.21 K | $122.31 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.
