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%
EXYN — Exyn Technologies, Inc. Common Stock
NasdaqExyn Technologies, Inc. Common Stock
$2.34
-0.07(-2.90%)
- O
- 2.40
- H
- 2.59
- L
- 2.28
- V
- 71.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.34
Period Return-55%
Period High$7.20
Period Low$1.50
Avg Daily Volume486.6K
Total Trading Days97
EXYN — Historical OHLCV Price & Volume Table
May 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.40 | $2.59 | $2.28 | $2.34 | $-0.07 | -2.90% | 71,632 | $2.45 | $2.28 $2.59 |
| Oct 1, 2026 | $2.38 | $2.58 | $2.31 | $2.41 | +$0.08 | +3.43% | 70,657 | $2.44 | $2.31 $2.58 |
| Sep 30, 2026 | $2.34 | $2.44 | $2.25 | $2.33 | +$0.06 | +2.64% | 74,386 | $2.34 | $2.25 $2.44 |
| Sep 29, 2026 | $2.30 | $2.37 | $2.10 | $2.27 | +$0.00 | +0.00% | 75,513 | $2.22 | $2.10 $2.37 |
| Sep 28, 2026 | $2.34 | $2.38 | $2.20 | $2.27 | $-0.04 | -1.73% | 74,702 | $2.25 | $2.20 $2.38 |
| Sep 25, 2026 | $2.39 | $2.40 | $2.28 | $2.31 | $-0.11 | -4.55% | 61,596 | $2.32 | $2.28 $2.40 |
| Sep 24, 2026 | $2.47 | $2.60 | $2.38 | $2.42 | $-0.09 | -3.59% | 54,499 | $2.44 | $2.38 $2.60 |
| Sep 23, 2026 | $2.59 | $2.62 | $2.43 | $2.51 | $-0.08 | -3.09% | 45,040 | $2.49 | $2.43 $2.62 |
| Sep 22, 2026 | $2.66 | $2.70 | $2.59 | $2.59 | $-0.03 | -1.15% | 45,679 | $2.63 | $2.59 $2.70 |
| Sep 21, 2026 | $2.66 | $2.82 | $2.62 | $2.62 | +$0.00 | +0.00% | 69,757 | $2.69 | $2.62 $2.82 |
| Sep 18, 2026 | $2.68 | $2.86 | $2.50 | $2.62 | $-0.01 | -0.38% | 57,590 | $2.65 | $2.50 $2.86 |
| Sep 17, 2026 | $2.63 | $2.74 | $2.63 | $2.63 | +$0.05 | +1.94% | 65,002 | $2.69 | $2.63 $2.74 |
| Sep 16, 2026 | $2.60 | $2.78 | $2.50 | $2.58 | +$0.00 | +0.00% | 115,897 | $2.64 | $2.50 $2.78 |
| Sep 15, 2026 | $2.50 | $2.77 | $2.43 | $2.58 | +$0.06 | +2.38% | 129,577 | $2.54 | $2.43 $2.77 |
| Sep 14, 2026 | $2.69 | $2.78 | $2.52 | $2.52 | $-0.15 | -5.62% | 125,508 | $2.62 | $2.52 $2.78 |
| Sep 11, 2026 | $2.61 | $2.72 | $2.54 | $2.67 | $-0.01 | -0.37% | 56,891 | $2.64 | $2.54 $2.72 |
| Sep 10, 2026 | $2.64 | $2.73 | $2.52 | $2.68 | +$0.04 | +1.52% | 86,851 | $2.65 | $2.52 $2.73 |
| Sep 9, 2026 | $2.62 | $2.79 | $2.62 | $2.64 | $-0.03 | -1.12% | 56,510 | $2.67 | $2.62 $2.79 |
| Sep 8, 2026 | $2.80 | $2.83 | $2.66 | $2.67 | $-0.12 | -4.30% | 80,671 | $2.73 | $2.66 $2.83 |
| Sep 4, 2026 | $2.82 | $2.95 | $2.71 | $2.79 | $-0.03 | -1.06% | 78,406 | $2.80 | $2.71 $2.95 |
| Sep 3, 2026 | $2.88 | $3.08 | $2.75 | $2.82 | $-0.05 | -1.74% | 70,317 | $2.85 | $2.75 $3.08 |
| Sep 2, 2026 | $2.94 | $3.13 | $2.72 | $2.87 | $-0.01 | -0.35% | 181,807 | $2.89 | $2.72 $3.13 |
| Sep 1, 2026 | $3.03 | $3.08 | $2.82 | $2.88 | $-0.27 | -8.57% | 217,538 | $2.93 | $2.82 $3.08 |
| Aug 31, 2026 | $3.50 | $3.53 | $3.12 | $3.15 | $-0.38 | -10.76% | 208,900 | $3.31 | $3.12 $3.53 |
| Aug 28, 2026 | $3.32 | $3.75 | $3.30 | $3.53 | +$0.17 | +4.90% | 391,057 | $3.56 | $3.30 $3.75 |
| Aug 27, 2026 | $4.08 | $4.08 | $3.21 | $3.37 | $-0.64 | -15.88% | 752,741 | $3.48 | $3.21 $4.08 |
| Aug 26, 2026 | $3.42 | $4.32 | $3.15 | $4.00 | +$0.78 | +24.22% | 3,241,418 | $3.82 | $3.15 $4.32 |
| Aug 25, 2026 | $2.38 | $3.25 | $2.28 | $3.22 | +$0.92 | +40.00% | 1,740,829 | $2.90 | $2.28 $3.25 |
| Aug 24, 2026 | $2.10 | $2.68 | $2.05 | $2.30 | +$0.09 | +4.07% | 1,531,059 | $2.40 | $2.05 $2.68 |
| Aug 21, 2026 | $1.65 | $2.68 | $1.52 | $2.21 | +$0.63 | +39.87% | 16,068,075 | $2.25 | $1.52 $2.68 |