5 DAY PERFORMANCE
+31.37%
1 MONTH PERFORMANCE
+22.85%
3 MONTH PERFORMANCE
+7.06%
6 MONTH PERFORMANCE
-33.51%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-43.85%
eXoZymes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.69 | $5.27 (-7.38%) | $6.34 | $5.27 | 22.33 K | $45.64 M |
| 10/07/2026 | $5.55 | $5.54 (-0.18%) | $5.71 | $5.52 | 7.60 K | $47.98 M |
| 10/06/2026 | $5.64 | $5.52 (-2.13%) | $5.72 | $5.52 | 1.83 K | $47.80 M |
| 10/05/2026 | $5.85 | $5.52 (-5.64%) | $5.85 | $5.51 | 4.45 K | $47.80 M |
| 10/02/2026 | $5.87 | $5.77 (-1.7%) | $6.00 | $5.76 | 2.12 K | $49.97 M |
| 10/01/2026 | $5.76 | $5.76 (0%) | $5.76 | $5.76 | 1.00 K | $49.88 M |
| 09/30/2026 | $5.77 | $5.83 (1.04%) | $6.20 | $5.77 | 2.03 K | $50.49 M |
| 09/29/2026 | $6.06 | $6.10 (0.66%) | $6.10 | $6.06 | 2.04 K | $52.83 M |
| 09/28/2026 | $6.53 | $6.00 (-8.12%) | $6.53 | $6.00 | 8.30 K | $51.96 M |
| 09/25/2026 | $6.37 | $6.25 (-1.88%) | $6.66 | $6.12 | 9.20 K | $54.13 M |
| 09/24/2026 | $6.12 | $6.34 (3.59%) | $6.34 | $6.12 | 6.50 K | $54.91 M |
| 09/23/2026 | $6.44 | $6.38 (-0.93%) | $6.90 | $6.11 | 11.96 K | $55.25 M |
| 09/22/2026 | $6.46 | $6.19 (-4.18%) | $6.98 | $6.15 | 9.51 K | $53.61 M |
| 09/21/2026 | $6.43 | $6.14 (-4.51%) | $6.99 | $6.11 | 12.41 K | $53.17 M |
| 09/18/2026 | $6.17 | $6.44 (4.38%) | $6.73 | $6.00 | 16.34 K | $55.69 M |
| 09/17/2026 | $6.10 | $6.19 (1.48%) | $6.94 | $6.10 | 8.92 K | $53.61 M |
| 09/16/2026 | $6.38 | $6.16 (-3.45%) | $6.49 | $6.00 | 12.30 K | $53.35 M |
| 09/15/2026 | $6.25 | $6.58 (5.28%) | $6.79 | $6.05 | 11.20 K | $56.98 M |
| 09/14/2026 | $6.25 | $6.28 (0.48%) | $6.34 | $6.25 | 5.63 K | $54.39 M |
| 09/11/2026 | $6.09 | $6.30 (3.45%) | $6.65 | $6.09 | 4.60 K | $54.56 M |
| 09/10/2026 | $6.25 | $6.17 (-1.28%) | $6.54 | $6.00 | 8.33 K | $53.43 M |
| 09/09/2026 | $6.61 | $6.17 (-6.66%) | $6.92 | $6.17 | 8.42 K | $53.43 M |
| 09/08/2026 | $7.14 | $6.31 (-11.62%) | $7.25 | $6.30 | 18.65 K | $54.65 M |
| 09/04/2026 | $7.10 | $6.85 (-3.52%) | $7.10 | $6.85 | 1.31 K | $59.32 M |
| 09/03/2026 | $7.00 | $6.80 (-2.86%) | $7.00 | $6.45 | 4.00 K | $58.89 M |
| 09/02/2026 | $6.59 | $6.79 (3.03%) | $6.79 | $6.45 | 925 | $58.80 M |
| 09/01/2026 | $7.22 | $6.50 (-9.97%) | $7.22 | $6.50 | 4.13 K | $56.29 M |
| 08/31/2026 | $7.28 | $6.73 (-7.55%) | $7.28 | $6.73 | 841 | $58.28 M |
| 08/28/2026 | $7.01 | $7.17 (2.28%) | $7.38 | $6.71 | 2.80 K | $62.09 M |
| 08/27/2026 | $6.64 | $7.18 (8.13%) | $7.18 | $6.64 | 1.10 K | $62.18 M |
| 08/26/2026 | $6.91 | $7.53 (8.97%) | $7.60 | $6.85 | 1.50 K | $65.21 M |
| 08/25/2026 | $7.18 | $7.53 (4.87%) | $7.80 | $6.45 | 3.22 K | $65.21 M |
| 08/24/2026 | $6.62 | $6.95 (4.98%) | $6.95 | $6.62 | 1.56 K | $60.19 M |
| 08/21/2026 | $8.01 | $7.15 (-10.74%) | $8.01 | $7.08 | 10.23 K | $61.92 M |
| 08/20/2026 | $6.50 | $7.04 (8.31%) | $7.71 | $6.42 | 13.69 K | $60.97 M |
| 08/19/2026 | $6.08 | $6.40 (5.26%) | $6.45 | $6.08 | 3.12 K | $55.43 M |
| 08/18/2026 | $6.25 | $6.39 (2.24%) | $6.50 | $6.05 | 3.05 K | $55.34 M |
| 08/17/2026 | $6.21 | $6.03 (-2.9%) | $6.50 | $6.00 | 11.42 K | $52.22 M |
| 08/14/2026 | $5.89 | $5.82 (-1.19%) | $6.49 | $5.82 | 9.10 K | $50.40 M |
| 08/13/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.85 | 4.54 K | $51.96 M |
| 08/12/2026 | $6.00 | $5.76 (-4%) | $6.00 | $5.76 | 2.30 K | $49.88 M |
| 08/11/2026 | $5.30 | $5.76 (8.68%) | $6.01 | $5.30 | 4.33 K | $49.88 M |
| 08/10/2026 | $5.16 | $5.20 (0.78%) | $5.31 | $5.12 | 2.64 K | $45.03 M |
| 08/07/2026 | $5.14 | $5.11 (-0.58%) | $5.25 | $5.11 | 2.94 K | $43.22 M |
| 08/06/2026 | $5.89 | $5.17 (-12.22%) | $5.89 | $5.12 | 3.20 K | $43.73 M |
| 08/05/2026 | $4.73 | $5.44 (15.01%) | $5.47 | $4.73 | 9.10 K | $46.02 M |
| 08/04/2026 | $4.72 | $4.62 (-2.12%) | $4.86 | $4.55 | 3.54 K | $39.08 M |
| 08/03/2026 | $4.89 | $4.60 (-5.93%) | $4.90 | $4.60 | 12.61 K | $38.91 M |
| 07/31/2026 | $4.89 | $4.65 (-4.91%) | $4.89 | $4.60 | 2.30 K | $39.33 M |
| 07/30/2026 | $4.51 | $4.60 (2%) | $4.70 | $4.50 | 4.70 K | $38.91 M |
| 07/29/2026 | $4.45 | $4.40 (-1.12%) | $4.89 | $4.35 | 4.10 K | $37.22 M |
| 07/28/2026 | $4.60 | $4.40 (-4.35%) | $4.70 | $4.40 | 7.50 K | $37.22 M |
| 07/27/2026 | $4.78 | $4.55 (-4.81%) | $5.01 | $4.50 | 19.35 K | $38.49 M |
| 07/24/2026 | $4.99 | $4.71 (-5.61%) | $4.99 | $4.66 | 5.84 K | $39.84 M |
| 07/23/2026 | $5.10 | $4.70 (-7.84%) | $5.34 | $4.70 | 6.93 K | $39.76 M |
| 07/22/2026 | $5.34 | $5.13 (-3.93%) | $5.34 | $5.10 | 4.60 K | $43.39 M |
| 07/21/2026 | $5.83 | $5.33 (-8.58%) | $5.99 | $5.10 | 17.22 K | $45.09 M |
| 07/20/2026 | $5.83 | $5.60 (-3.95%) | $6.25 | $5.53 | 9.82 K | $47.37 M |
| 07/17/2026 | $6.22 | $6.02 (-3.22%) | $6.28 | $5.25 | 8.14 K | $50.92 M |
| 07/16/2026 | $6.14 | $6.22 (1.3%) | $6.40 | $6.13 | 10.46 K | $52.61 M |
| 07/15/2026 | $7.00 | $6.12 (-12.57%) | $7.00 | $6.11 | 11.90 K | $51.77 M |
| 07/14/2026 | $6.55 | $7.00 (6.87%) | $7.06 | $6.55 | 2.74 K | $59.21 M |
| 07/13/2026 | $7.67 | $6.37 (-16.95%) | $7.67 | $6.13 | 12.93 K | $53.88 M |
| 07/10/2026 | $7.08 | $6.97 (-1.55%) | $7.08 | $6.85 | 7.10 K | $58.96 M |
| 07/09/2026 | $7.59 | $7.08 (-6.72%) | $7.66 | $6.86 | 11.20 K | $59.89 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.
