MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXOD — Exodus Movement, Inc.
NYSE AmericanExodus Movement, Inc.
$7.33
+0.43(+6.23%)
- O
- 7.19
- H
- 7.85
- L
- 6.98
- V
- 98.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.33
Period Return-81.3%
Period High$56.00
Period Low$4.57
Avg Daily Volume106.5K
Total Trading Days365
EXOD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.19 | $7.85 | $6.98 | $7.33 | +$0.43 | +6.23% | 98,107 | $7.40 | $6.98 $7.85 |
| Oct 1, 2026 | $7.08 | $7.36 | $6.86 | $6.90 | $-0.27 | -3.77% | 42,813 | $7.04 | $6.86 $7.36 |
| Sep 30, 2026 | $7.15 | $7.53 | $7.08 | $7.17 | +$0.06 | +0.84% | 32,147 | $7.16 | $7.08 $7.53 |
| Sep 29, 2026 | $7.52 | $7.52 | $7.00 | $7.11 | $-0.29 | -3.92% | 106,310 | $7.27 | $7.00 $7.52 |
| Sep 28, 2026 | $7.81 | $7.84 | $7.33 | $7.40 | $-0.52 | -6.57% | 60,861 | $7.61 | $7.33 $7.84 |
| Sep 25, 2026 | $7.95 | $8.19 | $7.65 | $7.92 | $-0.03 | -0.38% | 52,861 | $7.98 | $7.65 $8.19 |
| Sep 24, 2026 | $7.76 | $7.96 | $7.52 | $7.95 | +$0.14 | +1.79% | 46,371 | $7.73 | $7.52 $7.96 |
| Sep 23, 2026 | $8.01 | $8.30 | $7.77 | $7.81 | $-0.35 | -4.29% | 95,739 | $8.00 | $7.77 $8.30 |
| Sep 22, 2026 | $8.04 | $8.46 | $7.81 | $8.16 | +$0.06 | +0.74% | 81,551 | $8.19 | $7.81 $8.46 |
| Sep 21, 2026 | $7.11 | $8.14 | $7.08 | $8.10 | +$1.26 | +18.42% | 105,915 | $7.74 | $7.08 $8.14 |
| Sep 18, 2026 | $6.50 | $6.93 | $6.34 | $6.84 | +$0.43 | +6.71% | 209,692 | $6.74 | $6.34 $6.93 |
| Sep 17, 2026 | $6.53 | $6.56 | $6.08 | $6.41 | +$0.09 | +1.42% | 113,620 | $6.33 | $6.08 $6.56 |
| Sep 16, 2026 | $6.30 | $6.43 | $6.12 | $6.32 | +$0.02 | +0.32% | 86,532 | $6.31 | $6.12 $6.43 |
| Sep 15, 2026 | $6.17 | $6.34 | $5.92 | $6.30 | $-0.03 | -0.47% | 82,444 | $6.11 | $5.92 $6.34 |
| Sep 14, 2026 | $6.04 | $6.44 | $5.83 | $6.33 | +$0.32 | +5.32% | 80,699 | $6.25 | $5.83 $6.44 |
| Sep 11, 2026 | $6.04 | $6.62 | $5.99 | $6.01 | +$0.04 | +0.67% | 45,573 | $6.15 | $5.99 $6.62 |
| Sep 10, 2026 | $6.30 | $6.59 | $5.82 | $5.97 | $-0.33 | -5.24% | 42,866 | $6.06 | $5.82 $6.59 |
| Sep 9, 2026 | $7.40 | $7.40 | $6.30 | $6.30 | $-1.12 | -15.09% | 154,343 | $6.59 | $6.30 $7.40 |
| Sep 8, 2026 | $7.44 | $7.69 | $7.16 | $7.42 | +$0.01 | +0.13% | 25,649 | $7.39 | $7.16 $7.69 |
| Sep 4, 2026 | $7.15 | $7.75 | $7.15 | $7.41 | +$0.11 | +1.51% | 30,226 | $7.44 | $7.15 $7.75 |
| Sep 3, 2026 | $7.29 | $7.79 | $7.05 | $7.30 | +$0.14 | +1.96% | 121,725 | $7.41 | $7.05 $7.79 |
| Sep 2, 2026 | $7.35 | $7.74 | $7.07 | $7.16 | $-0.21 | -2.85% | 78,133 | $7.33 | $7.07 $7.74 |
| Sep 1, 2026 | $7.33 | $7.70 | $7.27 | $7.37 | $-0.23 | -3.03% | 109,740 | $7.47 | $7.27 $7.70 |
| Aug 31, 2026 | $7.94 | $8.00 | $7.44 | $7.60 | $-0.36 | -4.52% | 76,748 | $7.63 | $7.44 $8.00 |
| Aug 28, 2026 | $8.97 | $9.55 | $7.71 | $7.96 | $-1.33 | -14.32% | 192,035 | $8.06 | $7.71 $9.55 |
| Aug 27, 2026 | $8.52 | $9.50 | $8.22 | $9.29 | +$0.92 | +10.99% | 237,818 | $9.07 | $8.22 $9.50 |
| Aug 26, 2026 | $9.32 | $9.50 | $7.96 | $8.37 | $-1.32 | -13.62% | 257,464 | $8.38 | $7.96 $9.50 |
| Aug 25, 2026 | $7.69 | $10.31 | $7.65 | $9.69 | +$1.84 | +23.44% | 392,951 | $9.43 | $7.65 $10.31 |
| Aug 24, 2026 | $7.60 | $8.08 | $7.22 | $7.85 | +$0.35 | +4.67% | 90,131 | $7.79 | $7.22 $8.08 |
| Aug 21, 2026 | $7.94 | $8.08 | $7.37 | $7.50 | $-0.31 | -3.97% | 68,790 | $7.69 | $7.37 $8.08 |