Exodus Movement, Inc.EXODNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $13.62 | $14.28 | $13.07 | $13.09 | 148,500 |
| 1/29/2026 | $14.16 | $14.25 | $13.44 | $13.98 | 105,400 |
| 1/28/2026 | $15.47 | $15.53 | $14.25 | $14.33 | 128,900 |
| 1/27/2026 | $14.81 | $15.65 | $14.49 | $15.48 | 69,943 |
| 1/26/2026 | $14.90 | $15.46 | $14.55 | $14.72 | 101,105 |
| 1/23/2026 | $15.62 | $16.00 | $14.80 | $14.99 | 88,021 |
| 1/22/2026 | $15.85 | $16.29 | $15.47 | $15.75 | 56,700 |
| 1/21/2026 | $16.60 | $17.08 | $15.15 | $15.73 | 107,200 |
| 1/20/2026 | $16.30 | $17.00 | $15.35 | $16.48 | 185,200 |
| 1/16/2026 | $16.38 | $17.70 | $16.35 | $16.60 | 73,607 |
| 1/15/2026 | $18.52 | $18.93 | $16.21 | $16.32 | 150,146 |
| 1/14/2026 | $18.03 | $19.96 | $17.59 | $18.40 | 189,407 |
| 1/13/2026 | $18.25 | $18.28 | $17.31 | $18.10 | 111,248 |
| 1/12/2026 | $16.18 | $18.87 | $16.18 | $18.25 | 139,822 |
| 1/9/2026 | $16.21 | $16.59 | $15.37 | $16.34 | 94,057 |
| 1/8/2026 | $16.50 | $16.50 | $15.15 | $16.07 | 96,000 |
| 1/7/2026 | $15.83 | $16.63 | $15.72 | $16.23 | 77,648 |
| 1/6/2026 | $15.33 | $15.99 | $15.33 | $15.92 | 103,900 |
| 1/5/2026 | $15.61 | $16.22 | $15.32 | $15.67 | 109,900 |
| 1/2/2026 | $15.04 | $15.58 | $14.63 | $15.20 | 82,100 |
| 12/31/2025 | $14.81 | $15.40 | $14.70 | $14.79 | 90,958 |
| 12/30/2025 | $14.90 | $15.62 | $14.65 | $14.78 | 149,609 |
| 12/29/2025 | $14.71 | $15.34 | $14.71 | $14.95 | 78,136 |
| 12/26/2025 | $15.10 | $15.33 | $14.60 | $15.08 | 91,500 |
| 12/24/2025 | $15.63 | $15.80 | $14.55 | $15.18 | 63,300 |
| 12/23/2025 | $15.54 | $15.89 | $15.24 | $15.79 | 94,800 |
| 12/22/2025 | $15.70 | $16.40 | $15.53 | $15.77 | 115,200 |
| 12/19/2025 | $15.01 | $15.63 | $15.01 | $15.51 | 108,608 |
| 12/18/2025 | $14.75 | $15.49 | $14.75 | $15.21 | 76,405 |
| 12/17/2025 | $14.54 | $15.18 | $14.12 | $14.54 | 133,839 |
| 12/16/2025 | $13.49 | $14.85 | $13.49 | $14.43 | 104,425 |
| 12/15/2025 | $15.43 | $15.59 | $13.31 | $13.56 | 211,991 |
| 12/12/2025 | $16.52 | $17.07 | $15.23 | $15.23 | 90,900 |
| 12/11/2025 | $15.10 | $16.66 | $15.08 | $16.59 | 152,549 |
| 12/10/2025 | $15.10 | $16.18 | $14.90 | $15.73 | 159,535 |
| 12/9/2025 | $14.74 | $15.78 | $14.74 | $15.28 | 130,300 |
| 12/8/2025 | $14.63 | $15.70 | $14.15 | $14.84 | 119,737 |
| 12/5/2025 | $14.95 | $15.79 | $14.46 | $14.61 | 130,700 |
| 12/4/2025 | $14.41 | $15.45 | $14.40 | $15.42 | 108,500 |
| 12/3/2025 | $14.45 | $14.90 | $14.21 | $14.33 | 116,808 |
| 12/2/2025 | $13.82 | $14.91 | $13.82 | $14.48 | 165,112 |
| 12/1/2025 | $15.71 | $16.30 | $14.64 | $14.80 | 173,849 |
| 11/28/2025 | $18.00 | $18.46 | $16.18 | $16.52 | 112,800 |
| 11/26/2025 | $14.72 | $18.58 | $14.72 | $17.79 | 258,607 |
| 11/25/2025 | $16.00 | $16.01 | $14.50 | $14.65 | 117,909 |
| 11/24/2025 | $14.63 | $15.53 | $14.00 | $15.18 | 177,645 |
| 11/21/2025 | $14.36 | $14.70 | $13.90 | $14.65 | 80,953 |
| 11/20/2025 | $15.06 | $15.40 | $14.19 | $14.19 | 137,141 |
| 11/19/2025 | $15.65 | $15.95 | $14.24 | $14.48 | 253,700 |
| 11/18/2025 | $15.55 | $16.40 | $15.38 | $15.65 | 138,200 |
| 11/17/2025 | $17.08 | $17.68 | $14.93 | $15.99 | 276,862 |
| 11/14/2025 | $17.36 | $18.11 | $16.58 | $17.30 | 238,112 |
| 11/13/2025 | $19.99 | $20.16 | $17.72 | $18.15 | 160,507 |
| 11/12/2025 | $21.69 | $22.25 | $19.45 | $19.91 | 249,867 |
| 11/11/2025 | $21.41 | $23.11 | $20.57 | $21.29 | 87,000 |
| 11/10/2025 | $22.00 | $23.43 | $20.20 | $21.86 | 160,135 |
| 11/7/2025 | $21.89 | $22.00 | $19.60 | $21.62 | 217,338 |
| 11/6/2025 | $24.19 | $24.22 | $21.03 | $21.45 | 150,672 |
| 11/5/2025 | $23.28 | $25.00 | $23.05 | $23.24 | 379,705 |
| 11/4/2025 | $25.00 | $25.38 | $23.13 | $23.13 | 80,102 |