EXOZ(EXOZ)
EXOZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $5.89 | $6.49 | $5.82 | $5.82 | 9,100 |
| 8/13/2026 | $6.00 | $6.00 | $5.85 | $6.00 | 4,541 |
| 8/12/2026 | $6.00 | $6.00 | $5.76 | $5.76 | 2,300 |
| 8/11/2026 | $5.30 | $6.01 | $5.30 | $5.76 | 4,331 |
| 8/10/2026 | $5.16 | $5.31 | $5.12 | $5.20 | 2,640 |
| 8/7/2026 | $5.14 | $5.25 | $5.11 | $5.11 | 2,938 |
| 8/6/2026 | $5.89 | $5.89 | $5.12 | $5.17 | 3,200 |
| 8/5/2026 | $4.73 | $5.47 | $4.73 | $5.44 | 9,100 |
| 8/4/2026 | $4.72 | $4.86 | $4.55 | $4.62 | 3,539 |
| 8/3/2026 | $4.89 | $4.90 | $4.60 | $4.60 | 12,605 |
| 7/31/2026 | $4.89 | $4.89 | $4.60 | $4.65 | 2,300 |
| 7/30/2026 | $4.51 | $4.70 | $4.50 | $4.60 | 4,701 |
| 7/29/2026 | $4.45 | $4.89 | $4.35 | $4.40 | 4,100 |
| 7/28/2026 | $4.60 | $4.70 | $4.40 | $4.40 | 7,500 |
| 7/27/2026 | $4.78 | $5.01 | $4.50 | $4.55 | 19,349 |
| 7/24/2026 | $4.99 | $4.99 | $4.66 | $4.71 | 5,836 |
| 7/23/2026 | $5.10 | $5.34 | $4.70 | $4.70 | 6,933 |
| 7/22/2026 | $5.34 | $5.34 | $5.10 | $5.13 | 4,600 |
| 7/21/2026 | $5.83 | $5.99 | $5.10 | $5.33 | 17,215 |
| 7/20/2026 | $5.83 | $6.25 | $5.53 | $5.60 | 9,818 |
| 7/17/2026 | $6.22 | $6.28 | $5.25 | $6.02 | 8,144 |
| 7/16/2026 | $6.14 | $6.40 | $6.13 | $6.22 | 10,462 |
| 7/15/2026 | $7.00 | $7.00 | $6.11 | $6.12 | 11,900 |
| 7/14/2026 | $6.55 | $7.06 | $6.55 | $7.00 | 2,736 |
| 7/13/2026 | $7.67 | $7.67 | $6.13 | $6.37 | 12,932 |
| 7/10/2026 | $7.08 | $7.08 | $6.85 | $6.97 | 7,100 |
| 7/9/2026 | $7.59 | $7.66 | $6.86 | $7.08 | 11,200 |
| 7/8/2026 | $7.82 | $7.98 | $7.55 | $7.55 | 6,000 |
| 7/7/2026 | $7.99 | $8.50 | $7.35 | $7.60 | 18,409 |
| 7/6/2026 | $8.46 | $8.63 | $7.85 | $8.14 | 20,432 |
| 7/2/2026 | $8.18 | $8.65 | $7.85 | $8.48 | 51,030 |
| 7/1/2026 | $8.43 | $8.70 | $7.70 | $8.50 | 52,920 |
| 6/30/2026 | $8.42 | $8.63 | $7.40 | $8.43 | 19,780 |
| 6/29/2026 | $8.01 | $8.42 | $7.25 | $8.42 | 20,007 |
| 6/26/2026 | $7.79 | $8.03 | $7.21 | $8.03 | 8,500 |
| 6/25/2026 | $7.05 | $7.97 | $7.05 | $7.40 | 3,600 |
| 6/24/2026 | $7.63 | $7.63 | $7.14 | $7.14 | 3,131 |
| 6/23/2026 | $8.02 | $8.10 | $7.70 | $7.70 | 3,900 |
| 6/22/2026 | $7.95 | $8.21 | $7.10 | $8.18 | 8,100 |
| 6/18/2026 | $6.51 | $7.83 | $6.51 | $7.83 | 20,019 |
| 6/17/2026 | $8.21 | $8.21 | $6.33 | $6.33 | 18,000 |
| 6/16/2026 | $7.80 | $7.80 | $7.36 | $7.42 | 2,530 |
| 6/15/2026 | $7.68 | $7.80 | $7.35 | $7.35 | 1,644 |
| 6/12/2026 | $7.27 | $7.87 | $7.10 | $7.10 | 13,400 |
| 6/11/2026 | $7.83 | $8.00 | $7.53 | $7.70 | 13,628 |
| 6/10/2026 | $7.92 | $8.59 | $7.66 | $7.72 | 11,021 |
| 6/9/2026 | $8.42 | $8.80 | $7.80 | $7.80 | 9,098 |
| 6/8/2026 | $9.00 | $9.50 | $8.49 | $8.62 | 11,223 |
| 6/5/2026 | $9.45 | $10.23 | $8.97 | $9.34 | 4,743 |
| 6/4/2026 | $10.23 | $10.23 | $9.23 | $9.35 | 7,340 |
| 6/3/2026 | $9.48 | $9.93 | $9.46 | $9.46 | 1,921 |
| 6/2/2026 | $9.44 | $9.71 | $9.38 | $9.50 | 8,100 |
| 6/1/2026 | $9.55 | $9.67 | $9.55 | $9.67 | 3,300 |
| 5/29/2026 | $9.78 | $9.85 | $9.55 | $9.85 | 4,000 |
| 5/28/2026 | $10.50 | $10.50 | $9.62 | $9.72 | 4,600 |
| 5/27/2026 | $10.46 | $10.46 | $9.91 | $9.91 | 1,128 |
| 5/26/2026 | $10.43 | $10.43 | $9.91 | $9.91 | 1,232 |
| 5/22/2026 | $11.30 | $11.30 | $9.64 | $9.92 | 17,600 |
| 5/21/2026 | $9.50 | $9.59 | $9.40 | $9.40 | 3,600 |
| 5/20/2026 | $9.22 | $9.50 | $9.20 | $9.40 | 5,800 |
| 5/19/2026 | $9.76 | $9.76 | $9.50 | $9.50 | 2,347 |
| 5/18/2026 | $9.76 | $9.76 | $9.50 | $9.55 | 3,500 |