5 DAY PERFORMANCE
+16.17%
1 MONTH PERFORMANCE
-28.66%
3 MONTH PERFORMANCE
-15.37%
6 MONTH PERFORMANCE
-45.43%
YEAR-TO-DATE PERFORMANCE
-35.58%
eXoZymes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $10.13 | $10.24 (1.09%) | $10.27 | $9.59 | 5.09 K | $80.69 M |
| 06/24/2025 | $10.50 | $10.32 (-1.71%) | $10.50 | $9.80 | 4.71 K | $83.87 M |
| 06/23/2025 | $10.00 | $10.50 (5%) | $10.60 | $9.50 | 11.10 K | $85.34 M |
| 06/20/2025 | $12.38 | $9.15 (-26.09%) | $12.38 | $9.15 | 51.87 K | $74.37 M |
| 06/18/2025 | $12.35 | $12.35 (0%) | $12.35 | $12.35 | 1.02 K | $100.37 M |
| 06/17/2025 | $13.35 | $12.40 (-7.12%) | $13.40 | $12.40 | 3.22 K | $100.78 M |
| 06/16/2025 | $13.54 | $12.69 (-6.28%) | $13.54 | $12.69 | 1.82 K | $103.14 M |
| 06/13/2025 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 200 | $104.11 M |
| 06/12/2025 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 8 | $106.87 M |
| 06/11/2025 | $13.03 | $13.15 (0.92%) | $13.15 | $13.03 | 800 | $106.87 M |
| 06/10/2025 | $13.96 | $13.96 (0%) | $13.96 | $13.96 | 148 | $113.46 M |
| 06/09/2025 | $13.50 | $13.96 (3.41%) | $13.99 | $12.92 | 1.40 K | $113.46 M |
| 06/06/2025 | $13.38 | $13.44 (0.45%) | $13.44 | $13.30 | 2.10 K | $109.23 M |
| 06/05/2025 | $13.24 | $13.68 (3.32%) | $13.70 | $13.20 | 4.32 K | $111.18 M |
| 06/04/2025 | $13.69 | $13.60 (-0.66%) | $13.69 | $12.77 | 5.12 K | $110.53 M |
| 06/03/2025 | $14.17 | $14.17 (0%) | $14.17 | $14.17 | 528 | $115.16 M |
| 06/02/2025 | $13.48 | $13.50 (0.15%) | $13.50 | $13.30 | 3.52 K | $109.72 M |
| 05/30/2025 | $13.70 | $13.40 (-2.19%) | $14.09 | $13.30 | 3.74 K | $108.91 M |
| 05/29/2025 | $13.90 | $13.90 (0%) | $14.30 | $13.90 | 3.00 K | $112.97 M |
| 05/28/2025 | $14.73 | $14.00 (-4.96%) | $14.73 | $13.80 | 7.40 K | $113.78 M |
| 05/27/2025 | $14.69 | $13.99 (-4.77%) | $15.14 | $13.24 | 10.90 K | $113.70 M |
| 05/23/2025 | $15.48 | $14.90 (-3.75%) | $15.48 | $14.70 | 2.60 K | $121.10 M |
| 05/22/2025 | $15.69 | $14.60 (-6.95%) | $15.69 | $14.50 | 9.00 K | $118.66 M |
| 05/21/2025 | $16.34 | $15.15 (-7.28%) | $16.34 | $14.71 | 8.50 K | $123.13 M |
| 05/20/2025 | $14.99 | $15.08 (0.6%) | $15.38 | $14.78 | 13.60 K | $122.56 M |
| 05/19/2025 | $14.30 | $14.90 (4.2%) | $14.90 | $14.07 | 3.12 K | $121.10 M |
| 05/16/2025 | $14.00 | $15.04 (7.43%) | $16.31 | $14.00 | 32.13 K | $122.24 M |
| 05/15/2025 | $13.04 | $13.56 (3.99%) | $15.15 | $13.04 | 9.22 K | $110.21 M |
| 05/14/2025 | $14.76 | $14.22 (-3.66%) | $15.80 | $14.22 | 6.90 K | $115.57 M |
| 05/13/2025 | $12.81 | $14.55 (13.58%) | $16.15 | $12.81 | 22.11 K | $118.25 M |
| 05/12/2025 | $13.00 | $12.54 (-3.54%) | $14.17 | $11.62 | 40.00 K | $101.92 M |
| 05/09/2025 | $12.50 | $13.01 (4.08%) | $14.54 | $11.01 | 62.70 K | $105.74 M |
| 05/08/2025 | $11.67 | $12.51 (7.2%) | $13.13 | $11.39 | 51.20 K | $101.67 M |
| 05/07/2025 | $11.30 | $11.00 (-2.65%) | $11.30 | $10.75 | 5.60 K | $89.40 M |
| 05/06/2025 | $10.54 | $10.76 (2.09%) | $11.00 | $10.51 | 3.11 K | $87.45 M |
| 05/05/2025 | $11.35 | $10.85 (-4.41%) | $11.65 | $10.50 | 8.64 K | $88.18 M |
| 05/02/2025 | $11.20 | $10.89 (-2.77%) | $11.96 | $10.89 | 1.90 K | $88.51 M |
| 05/01/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $89.40 M |
| 04/30/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1.10 K | $89.40 M |
| 04/29/2025 | $11.01 | $11.00 (-0.09%) | $11.01 | $11.00 | 2.00 K | $89.40 M |
| 04/28/2025 | $10.84 | $11.21 (3.41%) | $11.98 | $10.84 | 7.10 K | $91.11 M |
| 04/25/2025 | $12.54 | $10.73 (-14.43%) | $13.40 | $10.73 | 22.10 K | $87.21 M |
| 04/24/2025 | $14.20 | $12.05 (-15.14%) | $14.31 | $11.56 | 29.11 K | $97.93 M |
| 04/23/2025 | $11.77 | $13.53 (14.95%) | $14.50 | $11.77 | 15.62 K | $109.96 M |
| 04/22/2025 | $11.01 | $11.79 (7.08%) | $11.79 | $10.25 | 6.30 K | $95.82 M |
| 04/21/2025 | $11.42 | $10.47 (-8.32%) | $11.42 | $10.47 | 5.42 K | $85.09 M |
| 04/17/2025 | $11.65 | $10.84 (-6.95%) | $11.65 | $10.84 | 2.84 K | $88.10 M |
| 04/16/2025 | $11.59 | $11.12 (-4.06%) | $11.59 | $11.12 | 1.30 K | $90.38 M |
| 04/15/2025 | $11.08 | $11.75 (6.05%) | $11.75 | $11.02 | 2.20 K | $95.50 M |
| 04/14/2025 | $12.94 | $11.39 (-11.98%) | $12.94 | $11.39 | 3.00 K | $92.57 M |
| 04/11/2025 | $11.99 | $10.90 (-9.09%) | $12.17 | $10.75 | 13.53 K | $88.59 M |
| 04/10/2025 | $11.91 | $11.77 (-1.18%) | $11.91 | $11.77 | 1.21 K | $95.66 M |
| 04/09/2025 | $11.50 | $11.32 (-1.57%) | $11.50 | $11.20 | 4.30 K | $92.00 M |
| 04/08/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 23 | $86.56 M |
| 04/07/2025 | $10.04 | $10.65 (6.08%) | $10.65 | $10.01 | 4.94 K | $86.56 M |
| 04/04/2025 | $10.31 | $9.95 (-3.49%) | $10.31 | $9.81 | 7.10 K | $80.87 M |
| 04/03/2025 | $11.13 | $10.44 (-6.2%) | $11.13 | $9.86 | 6.90 K | $84.85 M |
| 04/02/2025 | $10.53 | $10.12 (-3.89%) | $11.07 | $10.05 | 7.50 K | $82.25 M |
| 04/01/2025 | $10.51 | $10.65 (1.33%) | $10.99 | $9.96 | 7.20 K | $86.56 M |
| 03/31/2025 | $10.50 | $10.45 (-0.48%) | $11.00 | $9.82 | 9.40 K | $84.93 M |
| 03/28/2025 | $10.05 | $9.99 (-0.6%) | $11.16 | $9.81 | 16.54 K | $81.19 M |
| 03/27/2025 | $12.30 | $10.13 (-17.64%) | $12.30 | $9.75 | 42.50 K | $82.33 M |
| 03/26/2025 | $12.58 | $12.61 (0.24%) | $14.00 | $12.16 | 7.63 K | $102.49 M |
| 03/25/2025 | $13.98 | $12.56 (-10.16%) | $14.85 | $12.56 | 14.00 K | $102.08 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.
