Exyn Technologies, Inc. - Common Stock (EXYN)
5.9200
+0.2900 (5.15%)
NASDAQ· Last Trade: Jun 12th, 7:20 PM EDT
Historical Prices For Exyn Technologies, Inc. - Common Stock (EXYN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2026 | 5.67 | 6.50 | 5.51 | 5.92 | 152,122 | 5.92 |
| 6/11/2026 | 6.59 | 6.75 | 5.52 | 5.63 | 160,513 | 5.63 |
| 6/10/2026 | 5.61 | 6.85 | 5.31 | 6.43 | 287,626 | 6.43 |
| 6/09/2026 | 6.02 | 6.42 | 5.35 | 5.47 | 177,452 | 5.47 |
| 6/08/2026 | 6.88 | 7.00 | 5.50 | 5.83 | 222,223 | 5.83 |
| 6/05/2026 | 6.51 | 7.20 | 6.37 | 6.52 | 444,338 | 6.52 |
| 6/04/2026 | 6.30 | 7.00 | 6.21 | 6.29 | 365,842 | 6.29 |
| 6/03/2026 | 5.79 | 6.40 | 5.65 | 6.04 | 151,589 | 6.04 |
| 6/02/2026 | 5.94 | 6.16 | 5.40 | 5.66 | 48,928 | 5.66 |
| 6/01/2026 | 6.00 | 6.21 | 5.41 | 6.03 | 88,835 | 6.03 |
| 5/29/2026 | 5.80 | 6.55 | 5.70 | 6.00 | 139,480 | 6.00 |
| 5/28/2026 | 5.10 | 6.11 | 5.10 | 5.97 | 158,681 | 5.97 |
| 5/27/2026 | 5.75 | 5.76 | 4.89 | 5.10 | 44,849 | 5.10 |
| 5/26/2026 | 5.99 | 6.09 | 4.90 | 5.51 | 77,974 | 5.51 |
| 5/22/2026 | 6.06 | 6.10 | 5.40 | 5.75 | 62,753 | 5.75 |
| 5/21/2026 | 5.62 | 6.08 | 5.25 | 5.75 | 93,518 | 5.75 |
| 5/20/2026 | 5.01 | 6.21 | 4.56 | 5.57 | 789,926 | 5.57 |
| 5/19/2026 | 5.00 | 5.45 | 4.25 | 4.76 | 210,002 | 4.76 |
| 5/18/2026 | 4.94 | 5.70 | 4.84 | 5.00 | 66,382 | 5.00 |
| 5/15/2026 | 6.75 | 7.00 | 4.62 | 5.20 | 882,966 | 5.20 |