5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Exyn Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.66 | $2.71 (1.88%) | $2.82 | $2.65 | 41.93 K | $22.51 M |
| 09/18/2026 | $2.68 | $2.62 (-2.24%) | $2.86 | $2.50 | 56.31 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 |
| 07/29/2026 | $2.40 | $2.32 (-3.33%) | $2.74 | $2.32 | 100.50 K | $3.07 M |
| 07/28/2026 | $2.62 | $2.50 (-4.58%) | $2.72 | $2.41 | 216.71 K | $3.31 M |
| 07/27/2026 | $2.55 | $2.61 (2.35%) | $2.91 | $2.55 | 290.44 K | $3.45 M |
| 07/24/2026 | $3.03 | $2.65 (-12.54%) | $3.26 | $2.52 | 8.10 M | $3.50 M |
| 07/23/2026 | $3.38 | $3.07 (-9.17%) | $3.41 | $3.04 | 23.54 K | $4.06 M |
| 07/22/2026 | $3.10 | $3.25 (4.84%) | $3.26 | $3.10 | 36.50 K | $4.30 M |
| 07/21/2026 | $3.42 | $3.08 (-9.94%) | $3.44 | $2.72 | 145.54 K | $4.07 M |
| 07/20/2026 | $4.26 | $3.33 (-21.83%) | $4.42 | $3.32 | 127.70 K | $4.40 M |
| 07/17/2026 | $4.50 | $4.24 (-5.78%) | $4.56 | $4.10 | 59.90 K | $5.61 M |
| 07/16/2026 | $4.95 | $4.59 (-7.27%) | $5.19 | $4.51 | 73.40 K | $6.07 M |
| 07/15/2026 | $5.55 | $5.04 (-9.19%) | $5.62 | $4.96 | 126.45 K | $6.67 M |
| 07/14/2026 | $5.57 | $5.60 (0.54%) | $5.80 | $5.55 | 85.70 K | $7.41 M |
| 07/13/2026 | $5.70 | $5.52 (-3.16%) | $5.81 | $5.40 | 45.64 K | $7.30 M |
| 07/10/2026 | $6.21 | $5.82 (-6.28%) | $6.30 | $5.61 | 143.70 K | $7.70 M |
| 07/09/2026 | $5.96 | $6.20 (4.03%) | $6.20 | $5.84 | 101.79 K | $8.20 M |
| 07/08/2026 | $5.90 | $5.88 (-0.34%) | $6.28 | $5.85 | 69.95 K | $7.78 M |
| 07/07/2026 | $6.24 | $6.05 (-3.04%) | $6.48 | $5.90 | 87.24 K | $8.00 M |
| 07/06/2026 | $6.50 | $6.44 (-0.92%) | $6.90 | $6.35 | 163.34 K | $8.52 M |
| 07/02/2026 | $6.16 | $6.20 (0.65%) | $6.70 | $5.80 | 169.05 K | $8.20 M |
| 07/01/2026 | $5.33 | $5.91 (10.88%) | $6.47 | $5.15 | 213.12 K | $45.55 M |
| 06/30/2026 | $5.21 | $5.20 (-0.19%) | $5.67 | $4.88 | 107.53 K | $40.08 M |
| 06/29/2026 | $5.10 | $5.16 (1.18%) | $5.37 | $4.89 | 76.48 K | $39.77 M |
| 06/26/2026 | $5.25 | $4.86 (-7.43%) | $5.38 | $4.76 | 68.95 K | $37.46 M |
| 06/25/2026 | $5.77 | $5.31 (-7.97%) | $5.92 | $5.31 | 79.36 K | $40.93 M |
| 06/24/2026 | $6.19 | $5.76 (-6.95%) | $6.65 | $5.69 | 85.84 K | $44.39 M |
| 06/23/2026 | $6.31 | $6.19 (-1.9%) | $6.60 | $6.10 | 91.00 K | $47.71 M |
| 06/22/2026 | $6.89 | $6.47 (-6.1%) | $6.98 | $6.34 | 75.20 K | $49.87 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.
