5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-39.43%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
-47.34%
eXoZymes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $9.70 | $9.80 (1.03%) | $9.80 | $9.70 | 3.64 K | |
| 02/18/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 434 | $83.87 M |
| 02/17/2026 | $10.50 | $10.00 (-4.76%) | $10.50 | $10.00 | 4.15 K | $83.87 M |
| 02/13/2026 | $10.15 | $10.22 (0.69%) | $10.30 | $10.10 | 1.51 K | $85.72 M |
| 02/12/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 600 | $83.87 M |
| 02/11/2026 | $10.30 | $10.00 (-2.91%) | $10.40 | $9.70 | 3.13 K | $83.87 M |
| 02/10/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 500 | $86.98 M |
| 02/09/2026 | $10.37 | $10.43 (0.58%) | $10.48 | $10.37 | 2.12 K | $87.48 M |
| 02/06/2026 | $10.50 | $10.51 (0.1%) | $10.51 | $10.50 | 902 | $88.15 M |
| 02/05/2026 | $11.19 | $10.85 (-3.04%) | $11.19 | $10.80 | 2.51 K | $91.00 M |
| 02/04/2026 | $11.28 | $11.19 (-0.8%) | $11.28 | $11.19 | 3.20 K | $93.85 M |
| 02/03/2026 | $10.55 | $11.25 (6.64%) | $11.25 | $10.54 | 3.01 K | $94.36 M |
| 02/02/2026 | $10.40 | $10.66 (2.5%) | $10.66 | $10.25 | 2.00 K | $89.41 M |
| 01/30/2026 | $10.05 | $10.40 (3.48%) | $10.40 | $9.77 | 4.00 K | $87.23 M |
| 01/29/2026 | $10.15 | $10.19 (0.39%) | $10.19 | $10.05 | 906 | $85.47 M |
| 01/28/2026 | $10.70 | $10.37 (-3.08%) | $10.70 | $10.37 | 2.20 K | $86.98 M |
| 01/27/2026 | $10.58 | $10.97 (3.69%) | $10.99 | $10.58 | 2.20 K | $92.01 M |
| 01/26/2026 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 614 | $98.13 M |
| 01/23/2026 | $11.43 | $11.85 (3.67%) | $11.85 | $11.43 | 1.60 K | $99.39 M |
| 01/22/2026 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 362 | $97.29 M |
| 01/21/2026 | $11.50 | $11.60 (0.87%) | $12.60 | $11.50 | 7.40 K | $97.29 M |
| 01/20/2026 | $10.51 | $11.06 (5.23%) | $11.19 | $10.51 | 5.70 K | $92.76 M |
| 01/16/2026 | $11.50 | $10.51 (-8.61%) | $13.20 | $10.51 | 12.40 K | $88.15 M |
| 01/15/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 39 | $90.33 M |
| 01/14/2026 | $9.80 | $10.77 (9.9%) | $11.89 | $9.80 | 10.11 K | $90.33 M |
| 01/13/2026 | $9.50 | $10.20 (7.37%) | $10.20 | $9.50 | 3.80 K | $85.55 M |
| 01/12/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 815 | $79.60 M |
| 01/09/2026 | $9.56 | $9.65 (0.94%) | $9.75 | $9.56 | 3.60 K | $80.94 M |
| 01/08/2026 | $9.77 | $9.68 (-0.92%) | $9.80 | $9.51 | 4.03 K | $81.19 M |
| 01/07/2026 | $10.50 | $9.90 (-5.71%) | $10.50 | $9.33 | 7.43 K | $83.03 M |
| 01/06/2026 | $11.00 | $10.14 (-7.82%) | $11.00 | $10.12 | 2.90 K | $85.05 M |
| 01/05/2026 | $10.87 | $10.66 (-1.93%) | $10.87 | $10.66 | 2.50 K | $89.41 M |
| 01/02/2026 | $11.03 | $10.99 (-0.36%) | $11.03 | $10.99 | 1.05 K | $92.18 M |
| 12/31/2025 | $10.81 | $10.90 (0.83%) | $12.40 | $10.55 | 9.31 K | $91.42 M |
| 12/30/2025 | $11.32 | $11.12 (-1.77%) | $11.39 | $11.00 | 3.54 K | $93.27 M |
| 12/29/2025 | $12.20 | $11.49 (-5.82%) | $12.20 | $11.49 | 1.04 K | $96.37 M |
| 12/26/2025 | $12.40 | $11.49 (-7.34%) | $12.40 | $11.24 | 5.30 K | $96.37 M |
| 12/24/2025 | $12.40 | $12.47 (0.56%) | $13.60 | $12.35 | 6.00 K | $104.59 M |
| 12/23/2025 | $12.53 | $12.39 (-1.12%) | $12.54 | $12.22 | 1.20 K | $103.92 M |
| 12/22/2025 | $12.50 | $12.54 (0.32%) | $13.99 | $12.12 | 10.73 K | $105.18 M |
| 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 |
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.
