5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Exyn Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.93 | $1.94 (0.52%) | $1.96 | $1.77 | 71.28 K | |
| 08/06/2026 | $2.05 | $1.76 (-14.15%) | $2.05 | $1.65 | 255.89 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 |
| 06/18/2026 | $6.43 | $6.84 (6.38%) | $6.99 | $6.24 | 194.10 K | $52.72 M |
| 06/17/2026 | $6.60 | $6.34 (-3.94%) | $6.99 | $6.22 | 127.20 K | $48.87 M |
| 06/16/2026 | $6.37 | $6.43 (0.94%) | $6.50 | $6.25 | 123.30 K | $49.56 M |
| 06/15/2026 | $6.30 | $6.23 (-1.11%) | $6.38 | $6.01 | 188.27 K | $48.02 M |
| 06/12/2026 | $5.67 | $5.92 (4.41%) | $6.50 | $5.51 | 154.99 K | $45.63 M |
| 06/11/2026 | $6.59 | $5.63 (-14.57%) | $6.75 | $5.52 | 160.52 K | $43.39 M |
| 06/10/2026 | $5.61 | $6.43 (14.62%) | $6.85 | $5.31 | 287.63 K | $49.56 M |
| 06/09/2026 | $6.02 | $5.47 (-9.14%) | $6.42 | $5.35 | 177.50 K | $42.16 M |
| 06/08/2026 | $6.88 | $5.83 (-15.26%) | $7.00 | $5.50 | 222.22 K | $44.93 M |
| 06/05/2026 | $6.51 | $6.52 (0.15%) | $7.20 | $6.37 | 444.34 K | $50.25 M |
| 06/04/2026 | $6.30 | $6.29 (-0.16%) | $7.00 | $6.21 | 365.90 K | $48.48 M |
| 06/03/2026 | $5.79 | $6.04 (4.32%) | $6.40 | $5.65 | 151.99 K | $46.55 M |
| 06/02/2026 | $5.94 | $5.66 (-4.71%) | $6.16 | $5.40 | 48.94 K | $43.62 M |
| 06/01/2026 | $6.00 | $6.03 (0.5%) | $6.21 | $5.41 | 88.88 K | $46.48 M |
| 05/29/2026 | $5.80 | $6.00 (3.45%) | $6.55 | $5.70 | 139.50 K | $46.24 M |
| 05/28/2026 | $5.10 | $5.97 (17.06%) | $6.11 | $5.10 | 158.72 K | $46.01 M |
| 05/27/2026 | $5.75 | $5.10 (-11.3%) | $5.76 | $4.89 | 44.85 K | $39.31 M |
| 05/26/2026 | $5.99 | $5.51 (-8.01%) | $6.09 | $4.90 | 78.00 K | $42.47 M |
| 05/22/2026 | $6.06 | $5.75 (-5.12%) | $6.10 | $5.40 | 62.75 K | $44.32 M |
| 05/21/2026 | $5.62 | $5.75 (2.31%) | $6.08 | $5.25 | 93.52 K | $44.32 M |
| 05/20/2026 | $5.01 | $5.57 (11.18%) | $6.21 | $4.56 | 790.00 K | $42.93 M |
| 05/19/2026 | $5.00 | $4.76 (-4.8%) | $5.45 | $4.25 | 210.25 K | $36.69 M |
| 05/18/2026 | $4.94 | $5.00 (1.21%) | $5.70 | $4.85 | 66.57 K | $38.54 M |
| 05/15/2026 | $6.75 | $5.20 (-22.96%) | $7.00 | $4.62 | 883.00 K | $40.08 M |
| 05/14/2026 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 0 | $59.73 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.
