EXYN(EXYN)
EXYN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $2.55 | $2.91 | $2.55 | $2.74 | 245,245 |
| 7/24/2026 | $3.03 | $3.26 | $2.52 | $2.65 | 8.10M |
| 7/23/2026 | $3.38 | $3.41 | $3.04 | $3.07 | 23,544 |
| 7/22/2026 | $3.10 | $3.26 | $3.10 | $3.25 | 36,504 |
| 7/21/2026 | $3.42 | $3.44 | $2.72 | $3.08 | 145,542 |
| 7/20/2026 | $4.26 | $4.42 | $3.32 | $3.33 | 127,700 |
| 7/17/2026 | $4.50 | $4.56 | $4.10 | $4.24 | 59,900 |
| 7/16/2026 | $4.95 | $5.19 | $4.51 | $4.59 | 73,400 |
| 7/15/2026 | $5.55 | $5.62 | $4.96 | $5.04 | 126,447 |
| 7/14/2026 | $5.57 | $5.80 | $5.55 | $5.60 | 85,700 |
| 7/13/2026 | $5.70 | $5.81 | $5.40 | $5.52 | 45,641 |
| 7/10/2026 | $6.21 | $6.30 | $5.61 | $5.82 | 143,700 |
| 7/9/2026 | $5.96 | $6.20 | $5.84 | $6.20 | 101,787 |
| 7/8/2026 | $5.90 | $6.28 | $5.85 | $5.88 | 69,946 |
| 7/7/2026 | $6.24 | $6.48 | $5.90 | $6.05 | 87,240 |
| 7/6/2026 | $6.50 | $6.90 | $6.35 | $6.44 | 163,339 |
| 7/2/2026 | $6.16 | $6.70 | $5.80 | $6.20 | 169,052 |
| 7/1/2026 | $5.33 | $6.47 | $5.15 | $5.91 | 213,117 |
| 6/30/2026 | $5.21 | $5.67 | $4.88 | $5.20 | 107,525 |
| 6/29/2026 | $5.10 | $5.37 | $4.89 | $5.16 | 76,475 |
| 6/26/2026 | $5.25 | $5.38 | $4.76 | $4.86 | 68,949 |
| 6/25/2026 | $5.77 | $5.92 | $5.31 | $5.31 | 79,359 |
| 6/24/2026 | $6.19 | $6.65 | $5.69 | $5.76 | 85,841 |
| 6/23/2026 | $6.31 | $6.60 | $6.10 | $6.19 | 91,000 |
| 6/22/2026 | $6.89 | $6.98 | $6.34 | $6.47 | 75,200 |
| 6/18/2026 | $6.43 | $6.99 | $6.24 | $6.84 | 194,100 |
| 6/17/2026 | $6.60 | $6.99 | $6.22 | $6.34 | 127,200 |
| 6/16/2026 | $6.37 | $6.50 | $6.25 | $6.43 | 123,300 |
| 6/15/2026 | $6.30 | $6.38 | $6.01 | $6.23 | 188,272 |
| 6/12/2026 | $5.67 | $6.50 | $5.51 | $5.92 | 154,989 |
| 6/11/2026 | $6.59 | $6.75 | $5.52 | $5.63 | 160,522 |
| 6/10/2026 | $5.61 | $6.85 | $5.31 | $6.43 | 287,625 |
| 6/9/2026 | $6.02 | $6.42 | $5.35 | $5.47 | 177,500 |
| 6/8/2026 | $6.88 | $7.00 | $5.50 | $5.83 | 222,221 |
| 6/5/2026 | $6.51 | $7.20 | $6.37 | $6.52 | 444,337 |
| 6/4/2026 | $6.30 | $7.00 | $6.21 | $6.29 | 365,900 |
| 6/3/2026 | $5.79 | $6.40 | $5.65 | $6.04 | 151,992 |
| 6/2/2026 | $5.94 | $6.16 | $5.40 | $5.66 | 48,938 |
| 6/1/2026 | $6.00 | $6.21 | $5.41 | $6.03 | 88,884 |
| 5/29/2026 | $5.80 | $6.55 | $5.70 | $6.00 | 139,500 |
| 5/28/2026 | $5.10 | $6.11 | $5.10 | $5.97 | 158,720 |
| 5/27/2026 | $5.75 | $5.76 | $4.89 | $5.10 | 44,848 |
| 5/26/2026 | $5.99 | $6.09 | $4.90 | $5.51 | 78,002 |
| 5/22/2026 | $6.06 | $6.10 | $5.40 | $5.75 | 62,752 |
| 5/21/2026 | $5.62 | $6.08 | $5.25 | $5.75 | 93,522 |
| 5/20/2026 | $5.01 | $6.21 | $4.56 | $5.57 | 790,000 |
| 5/19/2026 | $5.00 | $5.45 | $4.25 | $4.76 | 210,253 |
| 5/18/2026 | $4.94 | $5.70 | $4.85 | $5.00 | 66,570 |
| 5/15/2026 | $6.75 | $7.00 | $4.62 | $5.20 | 883,000 |
| 5/14/2026 | $7.75 | $7.75 | $7.75 | $7.75 | - |