5 DAY PERFORMANCE
-21.21%
1 MONTH PERFORMANCE
-34.09%
3 MONTH PERFORMANCE
-25.83%
6 MONTH PERFORMANCE
-53.78%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-47.90%
eXoZymes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 512 | $81.38 M |
| 05/12/2026 | $9.50 | $9.88 (4%) | $10.02 | $9.50 | 1.22 K | $82.81 M |
| 05/11/2026 | $10.13 | $9.80 (-3.26%) | $10.13 | $9.80 | 1.50 K | $82.14 M |
| 05/08/2026 | $9.50 | $9.62 (1.26%) | $9.62 | $9.50 | 4.04 K | $80.63 M |
| 05/07/2026 | $10.09 | $10.00 (-0.89%) | $10.09 | $10.00 | 720 | $83.81 M |
| 05/06/2026 | $9.79 | $10.54 (7.66%) | $10.54 | $9.79 | 1.80 K | $88.34 M |
| 05/05/2026 | $9.95 | $9.89 (-0.6%) | $9.95 | $9.80 | 1.20 K | $82.89 M |
| 05/04/2026 | $10.13 | $9.92 (-2.07%) | $10.38 | $9.92 | 1.00 K | $83.14 M |
| 05/01/2026 | $9.85 | $9.75 (-1.02%) | $9.97 | $9.66 | 11.00 K | $81.72 M |
| 04/30/2026 | $10.15 | $9.98 (-1.67%) | $10.20 | $9.70 | 8.70 K | $83.65 M |
| 04/29/2026 | $10.50 | $10.35 (-1.43%) | $10.50 | $10.35 | 1.22 K | $86.75 M |
| 04/28/2026 | $10.50 | $10.33 (-1.62%) | $10.54 | $10.15 | 1.04 K | $86.58 M |
| 04/27/2026 | $10.38 | $10.60 (2.12%) | $10.60 | $10.38 | 1.30 K | $88.84 M |
| 04/24/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1 | $86.41 M |
| 04/23/2026 | $10.66 | $10.31 (-3.28%) | $10.66 | $10.31 | 709 | $86.41 M |
| 04/22/2026 | $10.38 | $10.50 (1.16%) | $10.50 | $10.38 | 1.11 K | $88.01 M |
| 04/21/2026 | $10.55 | $10.48 (-0.66%) | $10.55 | $10.43 | 900 | $87.84 M |
| 04/20/2026 | $10.48 | $10.66 (1.72%) | $10.66 | $10.40 | 6.30 K | $89.35 M |
| 04/17/2026 | $10.90 | $10.60 (-2.75%) | $10.90 | $10.56 | 1.62 K | $88.84 M |
| 04/16/2026 | $12.09 | $10.50 (-13.15%) | $12.09 | $10.30 | 6.25 K | $88.01 M |
| 04/15/2026 | $10.70 | $10.84 (1.31%) | $11.37 | $10.59 | 9.70 K | $90.85 M |
| 04/14/2026 | $11.50 | $11.00 (-4.35%) | $11.50 | $10.85 | 7.62 K | $92.20 M |
| 04/13/2026 | $11.14 | $11.50 (3.23%) | $11.80 | $11.14 | 20.73 K | $96.39 M |
| 04/10/2026 | $11.00 | $11.70 (6.36%) | $13.40 | $10.95 | 18.10 K | $98.06 M |
| 04/09/2026 | $11.28 | $11.40 (1.06%) | $11.75 | $10.63 | 8.70 K | $95.55 M |
| 04/08/2026 | $9.40 | $10.45 (11.17%) | $10.63 | $9.40 | 3.00 K | $87.59 M |
| 04/07/2026 | $9.50 | $10.01 (5.37%) | $11.54 | $9.50 | 11.80 K | $83.90 M |
| 04/06/2026 | $8.56 | $10.05 (17.41%) | $10.08 | $8.28 | 12.42 K | $84.23 M |
| 04/02/2026 | $9.04 | $8.74 (-3.32%) | $9.04 | $8.14 | 3.70 K | $73.25 M |
| 04/01/2026 | $8.00 | $8.44 (5.5%) | $8.98 | $7.70 | 14.10 K | $70.74 M |
| 03/31/2026 | $7.50 | $7.51 (0.13%) | $7.70 | $7.20 | 5.80 K | $62.94 M |
| 03/30/2026 | $7.31 | $7.30 (-0.14%) | $7.86 | $7.25 | 5.50 K | $61.18 M |
| 03/27/2026 | $7.45 | $7.15 (-4.03%) | $7.60 | $7.15 | 5.60 K | $59.93 M |
| 03/26/2026 | $7.28 | $7.23 (-0.69%) | $7.50 | $7.20 | 5.10 K | $60.64 M |
| 03/25/2026 | $7.35 | $7.20 (-2.04%) | $7.35 | $7.20 | 2.30 K | $60.39 M |
| 03/24/2026 | $7.49 | $7.25 (-3.2%) | $7.49 | $7.25 | 2.70 K | $60.81 M |
| 03/23/2026 | $7.35 | $7.38 (0.41%) | $7.38 | $7.25 | 1.20 K | $61.90 M |
| 03/20/2026 | $7.45 | $7.21 (-3.22%) | $7.47 | $7.21 | 7.80 K | $60.47 M |
| 03/19/2026 | $7.33 | $7.38 (0.68%) | $7.50 | $7.33 | 5.20 K | $61.90 M |
| 03/18/2026 | $7.30 | $7.13 (-2.33%) | $7.30 | $7.13 | 1.20 K | $59.80 M |
| 03/17/2026 | $7.40 | $7.31 (-1.22%) | $7.40 | $7.31 | 1.13 K | $61.31 M |
| 03/16/2026 | $7.40 | $7.30 (-1.35%) | $7.45 | $7.30 | 4.03 K | $61.23 M |
| 03/13/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 600 | $61.23 M |
| 03/12/2026 | $7.36 | $7.21 (-2.04%) | $7.44 | $7.21 | 1.80 K | $60.47 M |
| 03/11/2026 | $7.43 | $7.30 (-1.75%) | $7.43 | $7.30 | 1.65 K | $61.23 M |
| 03/10/2026 | $7.67 | $7.30 (-4.82%) | $7.69 | $7.30 | 3.72 K | $61.23 M |
| 03/09/2026 | $7.51 | $7.36 (-2%) | $7.51 | $7.31 | 2.62 K | $61.73 M |
| 03/06/2026 | $7.25 | $7.31 (0.83%) | $7.38 | $7.25 | 3.40 K | $61.31 M |
| 03/05/2026 | $7.25 | $7.53 (3.86%) | $7.93 | $7.25 | 1.10 K | $63.16 M |
| 03/04/2026 | $7.09 | $7.09 (0%) | $8.02 | $7.08 | 7.85 K | $59.47 M |
| 03/03/2026 | $8.38 | $7.27 (-13.25%) | $8.38 | $7.13 | 10.32 K | $60.98 M |
| 03/02/2026 | $8.63 | $8.09 (-6.26%) | $8.63 | $8.09 | 4.04 K | $67.85 M |
| 02/27/2026 | $8.80 | $8.85 (0.57%) | $8.85 | $8.75 | 927 | $74.23 M |
| 02/26/2026 | $9.10 | $8.90 (-2.2%) | $9.10 | $8.90 | 2.41 K | $74.65 M |
| 02/25/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 500 | $75.49 M |
| 02/24/2026 | $8.91 | $9.00 (1.01%) | $9.00 | $8.75 | 1.80 K | $75.49 M |
| 02/23/2026 | $9.36 | $8.65 (-7.59%) | $9.36 | $8.05 | 1.70 K | $72.55 M |
| 02/20/2026 | $9.55 | $8.90 (-6.81%) | $9.55 | $8.80 | 6.60 K | $74.65 M |
| 02/19/2026 | $9.75 | $9.63 (-1.23%) | $9.80 | $9.60 | 8.53 K | $80.77 M |
| 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 |
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.
