5 DAY PERFORMANCE
+103.72%
1 MONTH PERFORMANCE
+128.39%
3 MONTH PERFORMANCE
+44.33%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-26.03%
1 YEAR PERFORMANCE
-65.09%
Exodus Movement Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $5.40 | $5.09 (-5.74%) | $5.40 | $5.00 | 20.44 K | $147.65 M |
| 07/28/2026 | $5.10 | $5.38 (5.49%) | $5.38 | $4.95 | 36.50 K | $156.06 M |
| 07/27/2026 | $5.20 | $5.29 (1.73%) | $5.30 | $5.03 | 11.14 K | $153.45 M |
| 07/24/2026 | $5.45 | $5.17 (-5.14%) | $5.45 | $5.00 | 27.91 K | $149.97 M |
| 07/23/2026 | $5.40 | $5.37 (-0.56%) | $5.77 | $5.03 | 45.60 K | $155.77 M |
| 07/22/2026 | $5.30 | $5.45 (2.83%) | $5.53 | $5.11 | 27.35 K | $158.09 M |
| 07/21/2026 | $4.72 | $5.56 (17.8%) | $5.78 | $4.72 | 94.40 K | $161.28 M |
| 07/20/2026 | $4.88 | $4.64 (-4.92%) | $5.07 | $4.57 | 36.94 K | $134.59 M |
| 07/17/2026 | $4.77 | $5.06 (6.08%) | $5.06 | $4.67 | 17.50 K | $146.78 M |
| 07/16/2026 | $5.07 | $4.88 (-3.75%) | $5.15 | $4.85 | 28.00 K | $141.55 M |
| 07/15/2026 | $5.26 | $5.18 (-1.52%) | $5.49 | $4.94 | 49.75 K | $150.26 M |
| 07/14/2026 | $4.92 | $5.19 (5.49%) | $5.19 | $4.84 | 23.45 K | $150.55 M |
| 07/13/2026 | $5.01 | $4.89 (-2.4%) | $5.06 | $4.74 | 27.35 K | $141.84 M |
| 07/10/2026 | $5.11 | $5.03 (-1.57%) | $5.27 | $4.78 | 29.70 K | $145.91 M |
| 07/09/2026 | $5.13 | $5.06 (-1.36%) | $5.13 | $4.75 | 38.50 K | $146.78 M |
| 07/08/2026 | $4.65 | $5.10 (9.68%) | $5.12 | $4.65 | 36.24 K | $147.94 M |
| 07/07/2026 | $5.06 | $4.79 (-5.34%) | $5.21 | $4.68 | 77.30 K | $138.94 M |
| 07/06/2026 | $4.85 | $5.05 (4.12%) | $5.23 | $4.79 | 70.63 K | $146.49 M |
| 07/02/2026 | $5.61 | $5.05 (-9.98%) | $5.61 | $4.74 | 133.51 K | $146.49 M |
| 07/01/2026 | $5.26 | $5.20 (-1.14%) | $5.87 | $5.18 | 123.30 K | $150.84 M |
| 06/30/2026 | $5.21 | $5.17 (-0.77%) | $5.40 | $5.17 | 30.04 K | $149.97 M |
| 06/29/2026 | $5.52 | $5.26 (-4.71%) | $5.64 | $5.23 | 43.10 K | $152.58 M |
| 06/26/2026 | $5.25 | $5.41 (3.05%) | $5.63 | $5.21 | 35.55 K | $156.93 M |
| 06/25/2026 | $5.66 | $5.32 (-6.01%) | $5.73 | $5.22 | 45.70 K | $154.32 M |
| 06/24/2026 | $6.09 | $5.58 (-8.37%) | $6.19 | $5.57 | 51.10 K | $161.86 M |
| 06/23/2026 | $6.00 | $6.17 (2.83%) | $6.32 | $5.95 | 62.80 K | $178.97 M |
| 06/22/2026 | $6.11 | $6.13 (0.33%) | $6.20 | $5.78 | 91.34 K | $177.81 M |
| 06/18/2026 | $6.61 | $5.98 (-9.53%) | $6.67 | $5.90 | 138.94 K | $173.46 M |
| 06/17/2026 | $7.17 | $6.49 (-9.48%) | $7.20 | $6.48 | 49.14 K | $188.26 M |
| 06/16/2026 | $6.60 | $7.04 (6.67%) | $7.22 | $6.60 | 63.48 K | $204.21 M |
| 06/15/2026 | $6.35 | $6.60 (3.94%) | $6.69 | $6.25 | 60.86 K | $191.45 M |
| 06/12/2026 | $6.20 | $6.04 (-2.58%) | $6.44 | $6.03 | 50.19 K | $175.20 M |
| 06/11/2026 | $6.15 | $6.20 (0.81%) | $6.24 | $5.85 | 60.50 K | $179.84 M |
| 06/10/2026 | $5.99 | $6.16 (2.84%) | $6.34 | $5.84 | 89.50 K | $178.68 M |
| 06/09/2026 | $6.32 | $6.03 (-4.59%) | $6.53 | $5.74 | 103.72 K | $174.91 M |
| 06/08/2026 | $6.29 | $6.37 (1.27%) | $6.54 | $6.23 | 121.40 K | $184.77 M |
| 06/05/2026 | $6.51 | $6.21 (-4.61%) | $6.77 | $6.01 | 107.53 K | $180.13 M |
| 06/04/2026 | $6.73 | $6.69 (-0.59%) | $6.90 | $6.44 | 71.90 K | $194.06 M |
| 06/03/2026 | $6.84 | $6.68 (-2.34%) | $7.05 | $6.58 | 103.59 K | $193.77 M |
| 06/02/2026 | $6.58 | $7.11 (8.05%) | $7.12 | $6.58 | 52.99 K | $206.24 M |
| 06/01/2026 | $6.74 | $6.69 (-0.74%) | $7.32 | $6.50 | 86.08 K | $194.06 M |
| 05/29/2026 | $6.96 | $7.12 (2.3%) | $7.13 | $6.80 | 37.40 K | $206.53 M |
| 05/28/2026 | $6.57 | $6.91 (5.18%) | $7.21 | $6.50 | 62.50 K | $200.44 M |
| 05/27/2026 | $6.60 | $6.80 (3.03%) | $6.88 | $6.37 | 66.04 K | $197.25 M |
| 05/26/2026 | $7.35 | $6.60 (-10.2%) | $7.35 | $6.56 | 78.37 K | $191.45 M |
| 05/22/2026 | $7.42 | $7.30 (-1.62%) | $7.64 | $7.16 | 33.62 K | $211.75 M |
| 05/21/2026 | $7.26 | $7.45 (2.62%) | $7.71 | $7.26 | 75.80 K | $216.10 M |
| 05/20/2026 | $7.20 | $7.43 (3.19%) | $7.78 | $7.02 | 75.20 K | $215.52 M |
| 05/19/2026 | $7.01 | $7.08 (1%) | $7.17 | $6.85 | 46.60 K | $205.37 M |
| 05/18/2026 | $6.68 | $7.22 (8.08%) | $7.25 | $6.47 | 52.82 K | $209.43 M |
| 05/15/2026 | $6.85 | $6.43 (-6.13%) | $6.99 | $6.41 | 90.71 K | $186.52 M |
| 05/14/2026 | $6.98 | $7.14 (2.29%) | $7.20 | $6.85 | 48.00 K | $207.11 M |
| 05/13/2026 | $7.45 | $6.90 (-7.38%) | $7.45 | $6.90 | 68.12 K | $200.15 M |
| 05/12/2026 | $6.95 | $6.97 (0.29%) | $7.71 | $6.94 | 68.70 K | $202.18 M |
| 05/11/2026 | $7.50 | $7.71 (2.8%) | $8.18 | $7.36 | 115.00 K | $223.64 M |
| 05/08/2026 | $8.00 | $8.18 (2.25%) | $8.31 | $6.89 | 241.96 K | $237.28 M |
| 05/07/2026 | $8.18 | $7.58 (-7.33%) | $8.18 | $7.58 | 35.80 K | $219.87 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.
