5 DAY PERFORMANCE
+18.44%
1 MONTH PERFORMANCE
+60.93%
3 MONTH PERFORMANCE
-23.59%
6 MONTH PERFORMANCE
-15.78%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-18.58%
eXoZymes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.82 | $7.55 (-3.45%) | $7.98 | $7.55 | 6.00 K | $63.86 M |
| 07/07/2026 | $7.99 | $7.60 (-4.88%) | $8.50 | $7.35 | 18.41 K | $64.29 M |
| 07/06/2026 | $8.46 | $8.14 (-3.78%) | $8.63 | $7.85 | 20.43 K | $68.86 M |
| 07/02/2026 | $8.18 | $8.48 (3.67%) | $8.65 | $7.85 | 51.03 K | $71.73 M |
| 07/01/2026 | $8.43 | $8.50 (0.83%) | $8.70 | $7.70 | 52.92 K | $71.90 M |
| 06/30/2026 | $8.42 | $8.43 (0.12%) | $8.63 | $7.40 | 19.78 K | $71.31 M |
| 06/29/2026 | $8.01 | $8.42 (5.12%) | $8.42 | $7.25 | 20.01 K | $71.22 M |
| 06/26/2026 | $7.79 | $8.03 (3.08%) | $8.03 | $7.21 | 8.50 K | $67.92 M |
| 06/25/2026 | $7.05 | $7.40 (4.96%) | $7.97 | $7.05 | 3.60 K | $62.60 M |
| 06/24/2026 | $7.63 | $7.14 (-6.42%) | $7.63 | $7.14 | 3.13 K | $60.40 M |
| 06/23/2026 | $8.02 | $7.70 (-3.99%) | $8.10 | $7.70 | 3.90 K | $65.13 M |
| 06/22/2026 | $7.95 | $8.18 (2.89%) | $8.21 | $7.10 | 8.10 K | $69.19 M |
| 06/18/2026 | $6.51 | $7.83 (20.28%) | $7.83 | $6.51 | 20.02 K | $66.23 M |
| 06/17/2026 | $8.21 | $6.33 (-22.9%) | $8.21 | $6.33 | 18.00 K | $53.54 M |
| 06/16/2026 | $7.80 | $7.42 (-4.87%) | $7.80 | $7.36 | 2.53 K | $62.76 M |
| 06/15/2026 | $7.68 | $7.35 (-4.3%) | $7.80 | $7.35 | 1.64 K | $62.17 M |
| 06/12/2026 | $7.27 | $7.10 (-2.34%) | $7.87 | $7.10 | 13.40 K | $60.06 M |
| 06/11/2026 | $7.83 | $7.70 (-1.66%) | $8.00 | $7.53 | 13.63 K | $65.13 M |
| 06/10/2026 | $7.92 | $7.72 (-2.53%) | $8.59 | $7.66 | 11.02 K | $65.30 M |
| 06/09/2026 | $8.42 | $7.80 (-7.36%) | $8.80 | $7.80 | 9.10 K | $65.98 M |
| 06/08/2026 | $9.00 | $8.62 (-4.22%) | $9.50 | $8.49 | 11.22 K | $72.92 M |
| 06/05/2026 | $9.45 | $9.34 (-1.16%) | $10.23 | $8.97 | 4.74 K | $79.01 M |
| 06/04/2026 | $10.23 | $9.35 (-8.6%) | $10.23 | $9.23 | 7.34 K | $79.09 M |
| 06/03/2026 | $9.48 | $9.46 (-0.21%) | $9.93 | $9.46 | 1.92 K | $80.02 M |
| 06/02/2026 | $9.44 | $9.50 (0.64%) | $9.71 | $9.38 | 8.10 K | $80.36 M |
| 06/01/2026 | $9.55 | $9.67 (1.26%) | $9.67 | $9.55 | 3.30 K | $81.80 M |
| 05/29/2026 | $9.78 | $9.85 (0.72%) | $9.85 | $9.55 | 4.00 K | $83.32 M |
| 05/28/2026 | $10.50 | $9.72 (-7.43%) | $10.50 | $9.62 | 4.60 K | $82.22 M |
| 05/27/2026 | $10.46 | $9.91 (-5.26%) | $10.46 | $9.91 | 1.13 K | $83.83 M |
| 05/26/2026 | $10.43 | $9.91 (-4.99%) | $10.43 | $9.91 | 1.23 K | $83.83 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.
