5 DAY PERFORMANCE
-19.45%
1 MONTH PERFORMANCE
+1.29%
3 MONTH PERFORMANCE
+7.27%
Exyn Technologie Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.46 | $2.29 (-7%) | $2.56 | $2.26 | 35.55 K | $18.14 M |
| 10/29/2026 | $2.53 | $2.50 (-1.19%) | $2.65 | $2.41 | 62.10 K | $19.88 M |
| 10/28/2026 | $2.99 | $2.56 (-14.38%) | $3.00 | $2.56 | 124.18 K | $20.36 M |
| 10/27/2026 | $2.87 | $2.92 (1.74%) | $3.08 | $2.87 | 62.52 K | $23.23 M |
| 10/26/2026 | $2.95 | $2.94 (-0.34%) | $3.14 | $2.82 | 132.51 K | $23.38 M |
| 10/23/2026 | $2.87 | $2.93 (2.09%) | $3.07 | $2.67 | 81.98 K | $23.31 M |
| 10/22/2026 | $2.89 | $2.89 (0%) | $3.09 | $2.63 | 285.10 K | $22.99 M |
| 10/21/2026 | $2.82 | $2.98 (5.67%) | $3.08 | $2.80 | 285.98 K | $23.70 M |
| 10/20/2026 | $2.68 | $2.91 (8.58%) | $3.09 | $2.63 | 938.79 K | $23.15 M |
| 10/19/2026 | $2.10 | $2.72 (29.52%) | $3.33 | $1.94 | 23.28 M | $21.63 M |
| 10/16/2026 | $2.03 | $1.96 (-3.45%) | $2.18 | $1.88 | 93.62 K | $15.59 M |
| 10/15/2026 | $1.79 | $2.00 (11.73%) | $2.06 | $1.79 | 116.83 K | $15.91 M |
| 10/14/2026 | $2.01 | $1.82 (-9.45%) | $2.06 | $1.80 | 103.03 K | $14.48 M |
| 10/13/2026 | $2.16 | $2.03 (-6.02%) | $2.16 | $2.00 | 108.03 K | $16.15 M |
| 10/12/2026 | $2.52 | $2.19 (-13.1%) | $2.52 | $2.15 | 74.71 K | $17.42 M |
| 10/09/2026 | $2.52 | $2.38 (-5.56%) | $2.52 | $2.38 | 53.01 K | $18.93 M |
| 10/08/2026 | $2.48 | $2.52 (1.61%) | $2.54 | $2.43 | 31.67 K | $20.04 M |
| 10/07/2026 | $2.70 | $2.53 (-6.3%) | $2.70 | $2.45 | 62.25 K | $20.12 M |
| 10/06/2026 | $2.79 | $2.72 (-2.51%) | $2.86 | $2.66 | 48.98 K | $21.63 M |
| 10/05/2026 | $2.43 | $2.65 (9.05%) | $2.89 | $2.43 | 126.08 K | $21.08 M |
| 10/02/2026 | $2.40 | $2.34 (-2.5%) | $2.59 | $2.28 | 72.20 K | $18.61 M |
| 10/01/2026 | $2.38 | $2.41 (1.26%) | $2.58 | $2.31 | 70.70 K | $19.17 M |
| 09/30/2026 | $2.34 | $2.33 (-0.43%) | $2.44 | $2.25 | 74.40 K | $18.53 M |
| 09/29/2026 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.10 | 75.51 K | $18.06 M |
| 09/28/2026 | $2.34 | $2.27 (-2.99%) | $2.38 | $2.20 | 74.70 K | $18.06 M |
| 09/25/2026 | $2.39 | $2.31 (-3.35%) | $2.40 | $2.28 | 61.60 K | $18.37 M |
| 09/24/2026 | $2.47 | $2.42 (-2.02%) | $2.60 | $2.38 | 54.50 K | $19.25 M |
| 09/23/2026 | $2.59 | $2.51 (-3.09%) | $2.62 | $2.43 | 45.04 K | $19.96 M |
| 09/22/2026 | $2.66 | $2.59 (-2.63%) | $2.70 | $2.59 | 45.68 K | $20.60 M |
| 09/21/2026 | $2.66 | $2.62 (-1.5%) | $2.82 | $2.62 | 69.76 K | $20.84 M |
| 09/18/2026 | $2.68 | $2.62 (-2.24%) | $2.86 | $2.50 | 57.59 K | $20.84 M |
| 09/17/2026 | $2.63 | $2.63 (0%) | $2.74 | $2.63 | 65.00 K | $20.92 M |
| 09/16/2026 | $2.60 | $2.58 (-0.77%) | $2.78 | $2.50 | 115.90 K | $20.52 M |
| 09/15/2026 | $2.50 | $2.58 (3.2%) | $2.77 | $2.43 | 129.61 K | $20.52 M |
| 09/14/2026 | $2.69 | $2.52 (-6.32%) | $2.78 | $2.52 | 125.54 K | $20.04 M |
| 09/11/2026 | $2.61 | $2.67 (2.3%) | $2.72 | $2.54 | 56.90 K | $21.24 M |
| 09/10/2026 | $2.64 | $2.68 (1.52%) | $2.73 | $2.52 | 86.85 K | $21.32 M |
| 09/09/2026 | $2.62 | $2.64 (0.76%) | $2.79 | $2.62 | 56.51 K | $21.00 M |
| 09/08/2026 | $2.80 | $2.67 (-4.64%) | $2.83 | $2.66 | 80.67 K | $21.24 M |
| 09/04/2026 | $2.82 | $2.79 (-1.06%) | $2.95 | $2.71 | 78.41 K | $22.19 M |
| 09/03/2026 | $2.88 | $2.82 (-2.08%) | $3.08 | $2.75 | 70.32 K | $22.43 M |
| 09/02/2026 | $2.94 | $2.87 (-2.38%) | $3.13 | $2.72 | 182.93 K | $22.83 M |
| 09/01/2026 | $3.03 | $2.88 (-4.95%) | $3.08 | $2.82 | 217.61 K | $22.91 M |
| 08/31/2026 | $3.50 | $3.15 (-10%) | $3.53 | $3.12 | 208.90 K | $25.05 M |
| 08/28/2026 | $3.32 | $3.53 (6.33%) | $3.75 | $3.30 | 391.06 K | $28.08 M |
| 08/27/2026 | $4.08 | $3.37 (-17.4%) | $4.08 | $3.21 | 752.74 K | $26.80 M |
| 08/26/2026 | $3.42 | $4.00 (16.96%) | $4.32 | $3.15 | 3.24 M | $31.82 M |
| 08/25/2026 | $2.38 | $3.22 (35.29%) | $3.25 | $2.28 | 1.74 M | $25.61 M |
| 08/24/2026 | $2.10 | $2.30 (9.52%) | $2.68 | $2.05 | 1.53 M | $18.29 M |
| 08/21/2026 | $1.65 | $2.21 (33.94%) | $2.68 | $1.52 | 16.07 M | $17.58 M |
| 08/20/2026 | $1.88 | $1.58 (-15.96%) | $2.04 | $1.50 | 472.90 K | $7.04 M |
| 08/19/2026 | $2.25 | $2.02 (-10.22%) | $2.29 | $1.98 | 204.00 K | $9.00 M |
| 08/18/2026 | $2.43 | $2.30 (-5.35%) | $2.43 | $2.20 | 157.50 K | $10.24 M |
| 08/17/2026 | $2.64 | $2.45 (-7.2%) | $2.68 | $2.28 | 171.90 K | $10.91 M |
| 08/14/2026 | $2.82 | $2.71 (-3.9%) | $2.85 | $2.61 | 149.29 K | $3.58 M |
| 08/13/2026 | $2.84 | $2.82 (-0.7%) | $3.00 | $2.75 | 321.94 K | $3.73 M |
| 08/12/2026 | $2.61 | $2.89 (10.73%) | $3.18 | $2.51 | 890.90 K | $3.82 M |
| 08/11/2026 | $2.30 | $2.57 (11.74%) | $2.88 | $2.16 | 1.05 M | $3.40 M |
| 08/10/2026 | $1.96 | $2.17 (10.71%) | $2.24 | $1.95 | 631.73 K | $2.87 M |
| 08/07/2026 | $1.80 | $1.94 (7.78%) | $1.99 | $1.77 | 142.20 K | $2.57 M |
| 08/06/2026 | $2.05 | $1.76 (-14.15%) | $2.05 | $1.65 | 255.90 K | $2.33 M |
| 08/05/2026 | $2.08 | $2.02 (-2.88%) | $2.18 | $1.80 | 192.43 K | $2.67 M |
| 08/04/2026 | $1.86 | $2.06 (10.75%) | $2.18 | $1.80 | 311.91 K | $2.72 M |
| 08/03/2026 | $2.41 | $1.82 (-24.48%) | $2.47 | $1.80 | 166.00 K | $2.41 M |
| 07/31/2026 | $2.28 | $2.34 (2.63%) | $2.41 | $2.19 | 85.89 K | $3.09 M |
| 07/30/2026 | $2.38 | $2.20 (-7.56%) | $2.46 | $2.12 | 86.46 K | $2.91 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.
