NYSE American - Delayed Quote USD

Exodus Movement, Inc. (EXOD)

Compare
41.00 -9.95 (-19.53%)
At close: December 20 at 3:56:00 PM EST
43.05 +2.05 (+5.00%)
After hours: 7:50:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 49.48 49.48 38.38 41.00 41.00 14,944
Dec 19, 2024 55.00 56.57 47.01 50.95 50.95 13,300
Dec 18, 2024 40.85 67.00 40.72 53.10 53.10 23,200
Dec 17, 2024 36.50 39.20 36.50 38.95 38.95 5,200
Dec 16, 2024 37.00 37.00 36.68 36.68 36.68 600
Dec 13, 2024 33.00 36.75 32.25 36.75 36.75 5,900
Dec 12, 2024 28.00 33.28 28.00 33.25 33.25 2,100
Dec 11, 2024 29.50 29.50 25.02 28.42 28.42 2,300
Dec 10, 2024 31.42 32.07 31.31 31.48 31.48 1,800
Dec 9, 2024 29.90 29.90 29.90 29.90 29.90 -
Dec 6, 2024 29.00 30.05 25.00 29.90 29.90 3,600
Dec 5, 2024 22.84 29.00 22.84 26.88 26.88 6,700
Dec 4, 2024 19.75 22.84 19.75 22.84 22.84 1,800
Dec 3, 2024 20.99 20.99 20.56 20.56 20.56 400
Dec 2, 2024 21.27 21.27 21.27 21.27 21.27 200
Nov 29, 2024 21.00 21.65 21.00 21.65 21.65 1,000
Nov 27, 2024 22.50 24.06 20.75 21.00 21.00 2,400
Nov 26, 2024 22.15 22.15 21.22 21.22 21.22 4,800
Nov 25, 2024 21.50 21.50 21.50 21.50 21.50 400
Nov 22, 2024 21.51 21.94 21.51 21.69 21.69 1,100
Nov 21, 2024 25.99 25.99 25.99 25.99 25.99 100
Nov 20, 2024 20.99 21.00 20.99 21.00 21.00 400
Nov 19, 2024 27.50 27.50 27.50 27.50 27.50 -
Nov 18, 2024 27.50 27.50 27.50 27.50 27.50 -
Nov 15, 2024 27.50 27.50 27.50 27.50 27.50 100
Nov 14, 2024 27.52 27.52 27.52 27.52 27.52 -
Nov 13, 2024 27.50 27.63 27.42 27.52 27.52 4,400
Nov 12, 2024 25.51 26.00 25.51 25.70 25.70 1,700
Nov 11, 2024 25.00 25.00 25.00 25.00 25.00 100
Nov 8, 2024 19.50 22.00 19.50 21.67 21.67 6,700
Nov 7, 2024 19.50 19.50 19.26 19.26 19.26 200
Nov 6, 2024 19.00 19.00 19.00 19.00 19.00 300
Nov 5, 2024 18.99 18.99 18.99 18.99 18.99 -
Nov 4, 2024 14.78 19.99 14.78 18.99 18.99 400
Nov 1, 2024 19.00 19.00 19.00 19.00 19.00 300
Oct 31, 2024 20.05 20.05 20.05 20.05 20.05 -
Oct 30, 2024 20.05 20.05 20.05 20.05 20.05 -
Oct 29, 2024 20.25 20.25 20.05 20.05 20.05 500
Oct 28, 2024 20.30 20.30 19.78 20.25 20.25 1,300
Oct 25, 2024 21.00 21.00 21.00 21.00 21.00 -
Oct 24, 2024 20.99 21.13 19.18 21.00 21.00 900
Oct 23, 2024 22.00 22.00 20.99 20.99 20.99 800
Oct 22, 2024 21.99 22.00 21.99 22.00 22.00 600
Oct 21, 2024 18.10 18.10 18.10 18.10 18.10 -
Oct 18, 2024 18.10 18.10 18.10 18.10 18.10 100
Oct 17, 2024 18.10 18.10 18.10 18.10 18.10 -
Oct 16, 2024 16.00 18.10 16.00 18.10 18.10 1,400
Oct 15, 2024 15.50 15.50 15.50 15.50 15.50 200
Oct 14, 2024 15.49 15.49 15.49 15.49 15.49 200
Oct 11, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 10, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 9, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 8, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 7, 2024 14.87 14.87 14.87 14.87 14.87 100
Oct 4, 2024 15.00 15.00 15.00 15.00 15.00 300
Oct 3, 2024 14.77 14.77 14.77 14.77 14.77 -
Oct 2, 2024 14.77 14.77 14.77 14.77 14.77 200
Oct 1, 2024 15.10 15.10 15.10 15.10 15.10 100
Sep 30, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 27, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 26, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 25, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 24, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 23, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 20, 2024 15.10 15.10 15.10 15.10 15.10 1,000
Sep 19, 2024 14.50 14.50 14.50 14.50 14.50 200
Sep 18, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 17, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 16, 2024 14.50 14.50 14.50 14.50 14.50 100
Sep 13, 2024 14.50 14.50 14.50 14.50 14.50 200
Sep 12, 2024 14.22 14.22 14.22 14.22 14.22 -
Sep 11, 2024 14.23 14.23 14.22 14.22 14.22 300
Sep 10, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 9, 2024 14.22 15.10 14.22 15.10 15.10 600
Sep 6, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 5, 2024 14.50 14.50 14.50 14.50 14.50 100
Sep 4, 2024 14.80 14.80 14.80 14.80 14.80 -
Sep 3, 2024 14.80 14.80 14.80 14.80 14.80 -
Aug 30, 2024 14.80 14.80 14.80 14.80 14.80 200
Aug 29, 2024 14.00 14.00 14.00 14.00 14.00 -
Aug 28, 2024 14.00 14.00 14.00 14.00 14.00 -
Aug 27, 2024 14.00 14.00 14.00 14.00 14.00 -
Aug 26, 2024 14.00 14.00 14.00 14.00 14.00 -
Aug 23, 2024 16.38 16.38 14.00 14.00 14.00 1,300
Aug 22, 2024 12.51 12.51 12.51 12.51 12.51 800
Aug 21, 2024 12.02 12.02 12.02 12.02 12.02 -
Aug 20, 2024 12.02 12.02 12.02 12.02 12.02 300
Aug 19, 2024 15.18 15.18 15.18 15.18 15.18 400
Aug 16, 2024 15.18 15.21 15.18 15.21 15.21 400
Aug 15, 2024 15.75 15.75 15.75 15.75 15.75 100
Aug 14, 2024 16.60 16.60 16.60 16.60 16.60 100
Aug 13, 2024 16.60 16.60 16.60 16.60 16.60 200
Aug 12, 2024 15.65 15.65 15.25 15.25 15.25 700
Aug 9, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 8, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 7, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 6, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 5, 2024 16.00 16.00 16.00 16.00 16.00 500
Aug 2, 2024 16.70 16.70 16.70 16.70 16.70 -
Aug 1, 2024 14.57 16.70 14.50 16.70 16.70 700
Jul 31, 2024 14.26 14.57 14.15 14.57 14.57 1,300
Jul 30, 2024 15.50 16.04 14.50 14.95 14.95 700
Jul 29, 2024 21.49 21.49 14.25 14.25 14.25 2,000
Jul 26, 2024 18.75 22.00 18.54 22.00 22.00 800
Jul 25, 2024 16.72 16.72 16.67 16.67 16.67 700
Jul 24, 2024 16.77 16.77 16.77 16.77 16.77 -
Jul 23, 2024 16.77 16.77 16.77 16.77 16.77 -
Jul 22, 2024 16.77 16.77 16.77 16.77 16.77 -
Jul 19, 2024 16.77 16.77 16.77 16.77 16.77 -
Jul 18, 2024 16.77 16.77 16.77 16.77 16.77 100
Jul 17, 2024 16.50 16.50 16.50 16.50 16.50 -
Jul 16, 2024 16.50 16.50 16.50 16.50 16.50 -
Jul 15, 2024 16.50 16.50 16.50 16.50 16.50 400
Jul 12, 2024 16.50 16.50 16.49 16.49 16.49 200
Jul 11, 2024 15.99 15.99 15.99 15.99 15.99 -
Jul 10, 2024 15.99 15.99 15.99 15.99 15.99 -
Jul 9, 2024 14.27 15.99 14.27 15.99 15.99 300
Jul 8, 2024 15.68 16.00 15.00 16.00 16.00 1,200
Jul 5, 2024 15.34 15.34 15.34 15.34 15.34 -
Jul 3, 2024 15.34 15.34 15.34 15.34 15.34 -
Jul 2, 2024 15.34 15.34 15.34 15.34 15.34 400
Jul 1, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 28, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 27, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 26, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 25, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 24, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 21, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 20, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 18, 2024 17.21 17.21 17.00 17.00 17.00 600
Jun 17, 2024 17.28 17.40 17.28 17.40 17.40 600
Jun 14, 2024 17.50 17.50 16.00 16.00 16.00 1,200
Jun 13, 2024 13.01 13.01 13.01 13.01 13.01 300
Jun 12, 2024 13.68 13.68 13.68 13.68 13.68 -
Jun 11, 2024 13.68 13.68 13.68 13.68 13.68 -
Jun 10, 2024 13.90 13.90 13.68 13.68 13.68 800
Jun 7, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 6, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 4, 2024 13.00 13.00 13.00 13.00 13.00 1,000
Jun 3, 2024 13.95 13.95 13.95 13.95 13.95 -
May 31, 2024 13.95 13.95 13.95 13.95 13.95 -
May 30, 2024 13.95 13.95 13.95 13.95 13.95 300
May 29, 2024 15.00 15.00 15.00 15.00 15.00 100
May 28, 2024 15.00 15.00 15.00 15.00 15.00 300
May 24, 2024 17.58 17.58 17.58 17.58 17.58 -
May 23, 2024 17.58 17.58 17.58 17.58 17.58 -
May 22, 2024 17.58 17.58 17.58 17.58 17.58 -
May 21, 2024 18.80 18.80 17.58 17.58 17.58 400
May 20, 2024 13.00 17.53 13.00 17.53 17.53 500
May 17, 2024 12.00 12.00 12.00 12.00 12.00 -
May 16, 2024 12.00 12.00 12.00 12.00 12.00 300
May 15, 2024 19.00 19.00 19.00 19.00 19.00 -
May 14, 2024 19.00 19.00 19.00 19.00 19.00 -
May 13, 2024 20.00 20.00 19.00 19.00 19.00 1,100
May 10, 2024 20.00 20.00 20.00 20.00 20.00 300
May 9, 2024 21.00 21.50 19.82 20.00 20.00 2,000
May 8, 2024 18.01 23.00 18.01 20.00 20.00 800
May 7, 2024 16.00 36.85 16.00 16.00 16.00 700
May 6, 2024 8.00 8.00 8.00 8.00 8.00 -
May 3, 2024 8.00 8.00 8.00 8.00 8.00 -
May 2, 2024 8.00 8.00 8.00 8.00 8.00 -
May 1, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 30, 2024 8.00 8.00 8.00 8.00 8.00 100
Apr 29, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 26, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 25, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 24, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 23, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 22, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 19, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 18, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 17, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 16, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 15, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 12, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 11, 2024 8.00 8.00 8.00 8.00 8.00 100
Apr 10, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 9, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 8, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 5, 2024 8.50 8.50 8.00 8.00 8.00 1,700
Apr 4, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 3, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 2, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 1, 2024 8.00 8.00 8.00 8.00 8.00 -
Mar 28, 2024 8.00 8.00 8.00 8.00 8.00 -
Mar 27, 2024 8.00 8.00 8.00 8.00 8.00 -
Mar 26, 2024 8.00 8.00 8.00 8.00 8.00 -
Mar 25, 2024 8.00 8.00 8.00 8.00 8.00 -
Mar 22, 2024 8.00 8.00 8.00 8.00 8.00 600
Mar 21, 2024 6.25 6.25 6.25 6.25 6.25 -
Mar 20, 2024 6.25 6.25 6.25 6.25 6.25 500
Mar 19, 2024 6.25 6.25 6.25 6.25 6.25 -
Mar 18, 2024 6.25 6.25 6.25 6.25 6.25 -
Mar 15, 2024 6.25 6.25 6.25 6.25 6.25 400
Mar 14, 2024 6.60 6.60 6.25 6.25 6.25 2,000
Mar 13, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 12, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 11, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 8, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 7, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 6, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 5, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 4, 2024 6.02 6.02 6.02 6.02 6.02 -
Mar 1, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 29, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 28, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 27, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 26, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 23, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 22, 2024 6.00 6.02 6.00 6.02 6.02 1,000
Feb 21, 2024 6.00 6.00 6.00 6.00 6.00 -
Feb 20, 2024 6.00 6.00 6.00 6.00 6.00 -
Feb 16, 2024 6.00 6.00 6.00 6.00 6.00 500
Feb 15, 2024 6.00 6.15 6.00 6.15 6.15 300
Feb 14, 2024 6.00 6.00 6.00 6.00 6.00 300
Feb 13, 2024 6.00 6.00 6.00 6.00 6.00 300
Feb 12, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 9, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 8, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 7, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 6, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 5, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 2, 2024 5.50 5.50 5.50 5.50 5.50 -
Feb 1, 2024 5.50 5.50 5.50 5.50 5.50 100
Jan 31, 2024 5.05 5.05 5.05 5.05 5.05 100
Jan 30, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 29, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 26, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 25, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 24, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 23, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 22, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 19, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 18, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 17, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 16, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 12, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 11, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 10, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 9, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 8, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 5, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 4, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 3, 2024 2.30 2.30 2.30 2.30 2.30 -
Jan 2, 2024 2.30 2.30 2.30 2.30 2.30 -
Dec 29, 2023 2.30 2.30 2.30 2.30 2.30 -
Dec 28, 2023 2.30 2.30 2.30 2.30 2.30 -
Dec 27, 2023 2.30 2.30 2.30 2.30 2.30 -
Dec 26, 2023 2.30 2.30 2.30 2.30 2.30 -
Dec 22, 2023 2.30 2.30 2.30 2.30 2.30 -
Dec 21, 2023 2.30 2.30 2.30 2.30 2.30 -

Related Tickers

ZENA ZenaTech, Inc.
7.72
-0.13%
 
ARQQ Arqit Quantum Inc.
30.50
+13.26%
 
VRAR The Glimpse Group, Inc.
3.4900
+9.06%
 
GRRR Gorilla Technology Group Inc.
13.37
+4.99%
 
RZLV Rezolve AI Limited
2.9600
-2.63%
 
BTQQF BTQ Technologies Corp.
2.0700
+3.50%
 
APCX AppTech Payments Corp.
0.5970
-3.71%
 
AISP Airship AI Holdings, Inc.
4.3700
+3.55%
 
HPAI Helport AI Limited
6.27
+1.46%
 
BKKT Bakkt Holdings, Inc.
27.56
+3.38%