Exodus Movement Stock Price History
NYSE: EXODFinanceFinance: Consumer ServicesUSD
6.21-0.10 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXOD price history at a glance
The price history for Exodus Movement (EXOD) on this page begins on September 13, 2021, when the stock closed at $25.30; it most recently closed at $6.21 on October 5, 2026. The highest price in this record is $117.40, reached on January 27, 2025; the latest close is 94.7% below that peak. Across the 4 complete calendar years in the table, EXOD finished higher in 2 and lower in 2. Its best year was 2024 (+1322.2%) and its worst was 2022 (-89.5%).
Over roughly 5 years the share price changed -75.5%, a -24.2% compound annual price return (excluding dividends). In the last 12 months alone, EXOD has lost 79.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $117.40
- Date of high
- Jan 27, 2025
- Low since 2021
- $1.00
- Date of low
- Dec 5, 2022
- 52-week high
- $29.49
- 52-week low
- $4.57
- Last close
- $6.21
EXOD returns
1 week
-15.28%
1 month
-1.43%
3 months
+23.46%
6 months
-2.97%
Year to date
-58.01%
1 year
-79.07%
3 years
+148.40%
5 years
-61.90%
EXOD price return, excluding dividends.
EXOD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.21 | -59.14% |
| 2025 | 15.20 | -53.53% |
| 2024 | 32.71 | +1322.17% |
| 2023 | 2.30 | +12.20% |
| 2022 | 2.05 | -89.49% |
| 2021* | 19.50 | -22.92% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
EXOD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.36 | 6.42 | 6.14 | 6.21 | -1.58% | |
| 6.50 | 6.77 | 6.08 | 6.31 | -2.92% | |
| 6.61 | 6.93 | 6.46 | 6.50 | -5.25% | |
| 6.96 | 7.08 | 6.69 | 6.86 | +0.15% | |
| 7.37 | 7.48 | 6.85 | 6.85 | -6.55% | |
| 7.19 | 7.85 | 6.98 | 7.33 | +6.23% | |
| 7.08 | 7.36 | 6.86 | 6.90 | -3.77% | |
| 7.15 | 7.53 | 7.08 | 7.17 | +0.84% | |
| 7.52 | 7.52 | 7.00 | 7.11 | -3.92% | |
| 7.81 | 7.84 | 7.33 | 7.40 | -6.57% | |
| 7.95 | 8.19 | 7.65 | 7.92 | -0.38% | |
| 7.76 | 7.96 | 7.52 | 7.95 | +1.79% | |
| 8.01 | 8.30 | 7.77 | 7.81 | -4.29% | |
| 8.04 | 8.46 | 7.81 | 8.16 | +0.74% | |
| 7.11 | 8.14 | 7.08 | 8.10 | +18.42% | |
| 6.50 | 6.93 | 6.34 | 6.84 | +6.71% | |
| 6.53 | 6.56 | 6.08 | 6.41 | +1.42% | |
| 6.30 | 6.43 | 6.12 | 6.32 | +0.32% | |
| 6.17 | 6.34 | 5.92 | 6.30 | -0.47% | |
| 6.04 | 6.44 | 5.83 | 6.33 | +5.32% | |
| 6.04 | 6.62 | 5.99 | 6.01 | +0.67% | |
| 6.30 | 6.59 | 5.82 | 5.97 | -5.24% | |
| 7.40 | 7.40 | 6.30 | 6.30 | -15.09% | |
| 7.44 | 7.69 | 7.16 | 7.42 | +0.13% | |
| 7.15 | 7.75 | 7.15 | 7.41 | +1.51% | |
| 7.29 | 7.79 | 7.05 | 7.30 | +1.96% | |
| 7.35 | 7.74 | 7.07 | 7.16 | -2.85% | |
| 7.33 | 7.70 | 7.27 | 7.37 | -3.03% | |
| 7.94 | 8.00 | 7.44 | 7.60 | -4.52% | |
| 8.97 | 9.55 | 7.71 | 7.96 | -14.32% | |
| 8.52 | 9.50 | 8.22 | 9.29 | +10.99% | |
| 9.32 | 9.50 | 7.96 | 8.37 | -13.62% | |
| 7.69 | 10.31 | 7.65 | 9.69 | +23.44% | |
| 7.60 | 8.08 | 7.22 | 7.85 | +4.67% | |
| 7.94 | 8.08 | 7.37 | 7.50 | -3.97% | |
| 7.42 | 8.15 | 7.01 | 7.81 | +7.43% | |
| 6.49 | 7.61 | 6.16 | 7.27 | +14.85% | |
| 6.41 | 6.92 | 6.21 | 6.33 | -4.09% | |
| 7.74 | 7.77 | 6.42 | 6.60 | -15.06% | |
| 6.10 | 7.90 | 6.10 | 7.77 | +26.34% | |
| 5.14 | 6.78 | 5.14 | 6.15 | +19.42% | |
| 4.97 | 5.46 | 4.78 | 5.15 | +3.21% | |
| 5.02 | 5.14 | 4.71 | 4.99 | -4.04% | |
| 5.35 | 5.48 | 4.98 | 5.20 | -5.28% | |
| 5.35 | 5.50 | 5.28 | 5.49 | +3.00% | |
| 5.31 | 5.51 | 5.22 | 5.33 | -3.27% | |
| 5.44 | 5.57 | 5.22 | 5.51 | +1.29% | |
| 5.24 | 5.45 | 5.19 | 5.44 | +2.64% | |
| 5.11 | 5.45 | 5.06 | 5.30 | -1.30% | |
| 5.20 | 5.60 | 5.01 | 5.37 | +0.56% | |
| 5.15 | 5.41 | 4.96 | 5.34 | +4.91% | |
| 5.40 | 5.40 | 5.00 | 5.09 | -5.39% | |
| 5.10 | 5.38 | 4.95 | 5.38 | +1.70% | |
| 5.20 | 5.30 | 5.03 | 5.29 | +2.32% | |
| 5.45 | 5.45 | 5.00 | 5.17 | -3.72% | |
| 5.40 | 5.77 | 5.03 | 5.37 | -1.47% | |
| 5.30 | 5.53 | 5.11 | 5.45 | -1.98% | |
| 4.72 | 5.78 | 4.72 | 5.56 | +19.83% | |
| 4.88 | 5.07 | 4.57 | 4.64 | -8.30% | |
| 4.77 | 5.06 | 4.67 | 5.06 | +3.69% | |
| 5.07 | 5.15 | 4.85 | 4.88 | -5.79% | |
| 5.26 | 5.49 | 4.94 | 5.18 | -0.19% | |
| 4.92 | 5.19 | 4.85 | 5.19 | +6.13% | |
| 5.01 | 5.06 | 4.74 | 4.89 | -2.78% | |
| 5.11 | 5.27 | 4.78 | 5.03 | -0.59% | |
| 5.13 | 5.13 | 4.75 | 5.06 | -0.78% | |
| 4.65 | 5.12 | 4.65 | 5.10 | +6.47% | |
| 5.06 | 5.21 | 4.68 | 4.79 | -5.15% | |
| 4.85 | 5.23 | 4.79 | 5.05 | 0.00% | |
| 5.61 | 5.61 | 4.74 | 5.05 | -2.88% | |
| 5.26 | 5.87 | 5.18 | 5.20 | +0.58% | |
| 5.21 | 5.40 | 5.17 | 5.17 | -1.71% | |
| 5.52 | 5.64 | 5.23 | 5.26 | -2.77% | |
| 5.25 | 5.63 | 5.21 | 5.41 | +1.69% | |
| 5.66 | 5.74 | 5.22 | 5.32 | -4.66% | |
| 6.09 | 6.19 | 5.57 | 5.58 | -9.56% | |
| 6.00 | 6.32 | 5.95 | 6.17 | +0.65% | |
| 6.11 | 6.20 | 5.78 | 6.13 | +2.51% | |
| 6.61 | 6.67 | 5.90 | 5.98 | -7.86% | |
| 7.17 | 7.20 | 6.48 | 6.49 | -7.81% | |
| 6.60 | 7.22 | 6.60 | 7.04 | +6.67% | |
| 6.35 | 6.69 | 6.25 | 6.60 | +9.27% | |
| 6.20 | 6.44 | 6.03 | 6.04 | -2.58% | |
| 6.15 | 6.24 | 5.85 | 6.20 | +0.65% | |
| 5.99 | 6.34 | 5.84 | 6.16 | +2.16% | |
| 6.32 | 6.53 | 5.74 | 6.03 | -5.34% | |
| 6.29 | 6.54 | 6.23 | 6.37 | +2.58% | |
| 6.51 | 6.77 | 6.01 | 6.21 | -7.17% | |
| 6.73 | 6.90 | 6.44 | 6.69 | +0.15% | |
| 6.84 | 7.05 | 6.58 | 6.68 | -6.05% | |
| 6.58 | 7.12 | 6.58 | 7.11 | +6.28% | |
| 6.74 | 7.32 | 6.50 | 6.69 | -6.04% | |
| 6.96 | 7.13 | 6.80 | 7.12 | +3.04% | |
| 6.57 | 7.21 | 6.50 | 6.91 | +1.62% | |
| 6.60 | 6.88 | 6.37 | 6.80 | +3.03% | |
| 7.35 | 7.35 | 6.56 | 6.60 | -9.59% | |
| 7.42 | 7.64 | 7.16 | 7.30 | -2.01% | |
| 7.26 | 7.71 | 7.26 | 7.45 | +0.27% | |
| 7.20 | 7.78 | 7.02 | 7.43 | +4.94% | |
| 7.01 | 7.17 | 6.85 | 7.08 | -1.94% | |
| 6.68 | 7.25 | 6.47 | 7.22 | +12.29% | |
| 6.85 | 6.99 | 6.41 | 6.43 | -9.94% | |
| 6.98 | 7.20 | 6.85 | 7.14 | +3.48% | |
| 7.45 | 7.45 | 6.90 | 6.90 | -1.00% | |
| 6.95 | 7.71 | 6.94 | 6.97 | -9.60% | |
| 7.50 | 8.18 | 7.36 | 7.71 | -5.75% | |
| 8.00 | 8.31 | 6.89 | 8.18 | +7.92% | |
| 8.18 | 8.18 | 7.58 | 7.58 | -7.33% | |
| 8.50 | 8.80 | 8.04 | 8.18 | -3.76% | |
| 8.20 | 8.61 | 7.95 | 8.50 | +7.32% | |
| 8.00 | 8.70 | 7.78 | 7.92 | -1.00% | |
| 7.49 | 8.00 | 7.30 | 8.00 | +5.40% | |
| 7.05 | 7.67 | 6.88 | 7.59 | +7.36% | |
| 7.44 | 7.76 | 6.65 | 7.07 | -3.94% | |
| 7.70 | 8.07 | 7.35 | 7.36 | -6.84% | |
| 8.14 | 8.30 | 7.90 | 7.90 | -3.66% | |
| 8.17 | 8.37 | 7.95 | 8.20 | +2.50% | |
| 8.55 | 9.03 | 8.00 | 8.00 | -8.36% | |
| 8.05 | 9.07 | 8.00 | 8.73 | +11.92% | |
| 7.94 | 8.31 | 7.60 | 7.80 | -1.89% | |
| 7.65 | 8.19 | 7.64 | 7.95 | -0.38% | |
| 7.35 | 8.02 | 7.35 | 7.98 | +9.62% | |
| 7.58 | 7.64 | 7.06 | 7.28 | -4.46% | |
| 7.18 | 7.78 | 6.96 | 7.62 | +5.69% | |
| 7.07 | 7.80 | 7.04 | 7.21 | +4.95% | |
| 6.30 | 6.87 | 6.22 | 6.87 | +7.34% | |
| 6.30 | 6.79 | 6.03 | 6.40 | +2.73% | |
| 6.70 | 7.02 | 6.22 | 6.23 | -7.01% | |
| 6.85 | 7.24 | 6.51 | 6.70 | +5.68% | |
| 6.20 | 6.50 | 6.02 | 6.34 | +0.16% | |
| 6.16 | 6.33 | 5.90 | 6.33 | +3.77% | |
| 6.30 | 6.37 | 5.96 | 6.10 | -8.68% | |
| 6.54 | 6.91 | 6.35 | 6.68 | +2.77% | |
| 6.37 | 6.59 | 5.89 | 6.50 | +4.84% | |
| 6.63 | 6.76 | 6.12 | 6.20 | -4.32% | |
| 6.70 | 6.72 | 6.22 | 6.48 | -5.40% | |
| 7.11 | 7.47 | 6.80 | 6.85 | -6.04% | |
| 7.41 | 7.63 | 6.66 | 7.29 | +1.25% | |
| 8.15 | 8.35 | 7.20 | 7.20 | -11.33% | |
| 7.44 | 8.39 | 7.44 | 8.12 | +10.03% | |
| 7.65 | 7.86 | 7.12 | 7.38 | -4.53% | |
| 7.89 | 7.99 | 7.47 | 7.73 | -4.57% | |
| 9.90 | 9.90 | 8.00 | 8.10 | -12.34% | |
| 9.29 | 9.90 | 9.24 | 9.24 | -0.86% | |
| 9.04 | 9.75 | 8.91 | 9.32 | +3.90% | |
| 9.91 | 9.96 | 8.89 | 8.97 | -9.94% | |
| 9.82 | 10.39 | 9.01 | 9.96 | -8.71% | |
| 10.63 | 11.21 | 10.19 | 10.91 | -0.18% | |
| 10.70 | 11.79 | 10.70 | 10.93 | +0.92% | |
| 10.60 | 11.50 | 10.42 | 10.83 | -0.64% | |
| 10.61 | 11.36 | 10.53 | 10.90 | -2.50% | |
| 11.19 | 11.81 | 10.64 | 11.18 | -8.06% | |
| 10.98 | 12.30 | 10.98 | 12.16 | +12.28% | |
| 9.92 | 11.37 | 9.90 | 10.83 | +3.44% | |
| 9.73 | 10.87 | 9.73 | 10.47 | +2.65% | |
| 10.07 | 10.51 | 9.94 | 10.20 | -2.39% | |
| 10.59 | 11.07 | 10.08 | 10.45 | -1.69% | |
| 9.99 | 10.86 | 9.91 | 10.63 | +8.91% | |
| 9.48 | 10.29 | 9.48 | 9.76 | +2.20% | |
| 9.73 | 10.00 | 9.47 | 9.55 | -3.14% | |
| 10.05 | 10.63 | 9.86 | 9.86 | -5.37% | |
| 9.76 | 10.59 | 9.64 | 10.42 | +5.47% | |
| 10.00 | 10.48 | 9.61 | 9.88 | -2.08% | |
| 11.15 | 11.20 | 9.86 | 10.09 | -10.47% | |
| 10.33 | 11.40 | 10.14 | 11.27 | +10.60% | |
| 10.16 | 10.40 | 9.89 | 10.19 | +1.09% | |
| 10.96 | 11.32 | 9.90 | 10.08 | -7.18% | |
| 10.48 | 11.61 | 10.48 | 10.86 | +1.12% | |
| 10.72 | 11.23 | 10.57 | 10.74 | +1.70% | |
| 9.42 | 10.99 | 9.11 | 10.56 | +12.10% | |
| 10.29 | 10.59 | 9.35 | 9.42 | -11.96% | |
| 10.76 | 10.82 | 9.92 | 10.70 | +2.20% | |
| 11.50 | 11.65 | 10.33 | 10.47 | -6.35% | |
| 12.89 | 13.10 | 11.10 | 11.18 | -14.59% | |
| 13.62 | 14.28 | 13.07 | 13.09 | -6.37% | |
| 14.16 | 14.25 | 13.44 | 13.98 | -2.44% | |
| 15.47 | 15.53 | 14.25 | 14.33 | -7.43% | |
| 14.81 | 15.65 | 14.49 | 15.48 | +5.16% | |
| 14.90 | 15.46 | 14.55 | 14.72 | -1.80% | |
| 15.62 | 16.00 | 14.80 | 14.99 | -4.83% | |
| 15.85 | 16.29 | 15.47 | 15.75 | +0.13% | |
| 16.60 | 17.08 | 15.15 | 15.73 | -4.55% | |
| 16.30 | 17.00 | 15.35 | 16.48 | -0.72% | |
| 16.38 | 17.70 | 16.35 | 16.60 | +1.72% | |
| 18.52 | 18.93 | 16.21 | 16.32 | -11.30% | |
| 18.03 | 19.96 | 17.59 | 18.40 | +1.66% | |
| 18.25 | 18.28 | 17.31 | 18.10 | -0.82% | |
| 16.18 | 18.87 | 16.18 | 18.25 | +11.69% | |
| 16.21 | 16.59 | 15.37 | 16.34 | +1.68% | |
| 16.50 | 16.50 | 15.15 | 16.07 | -0.99% | |
| 15.83 | 16.63 | 15.72 | 16.23 | +1.95% | |
| 15.33 | 15.99 | 15.33 | 15.92 | +1.60% | |
| 15.61 | 16.22 | 15.32 | 15.67 | +3.09% | |
| 15.04 | 15.58 | 14.63 | 15.20 | +2.77% | |
| 14.81 | 15.40 | 14.70 | 14.79 | +0.07% | |
| 14.90 | 15.62 | 14.65 | 14.78 | -1.14% | |
| 14.71 | 15.34 | 14.71 | 14.95 | -0.86% | |
| 15.10 | 15.33 | 14.60 | 15.08 | -0.66% | |
| 15.63 | 15.80 | 14.55 | 15.18 | -3.86% | |
| 15.54 | 15.89 | 15.24 | 15.79 | +0.13% | |
| 15.70 | 16.40 | 15.53 | 15.77 | +1.68% | |
| 15.01 | 15.63 | 15.01 | 15.51 | +1.97% | |
| 14.75 | 15.49 | 14.75 | 15.21 | +4.61% | |
| 14.54 | 15.18 | 14.12 | 14.54 | +0.76% | |
| 13.49 | 14.85 | 13.49 | 14.43 | +6.42% | |
| 15.43 | 15.59 | 13.31 | 13.56 | -10.97% | |
| 16.52 | 17.07 | 15.23 | 15.23 | -8.20% | |
| 15.10 | 16.66 | 15.08 | 16.59 | +5.47% | |
| 15.10 | 16.18 | 14.90 | 15.73 | +2.95% | |
| 14.74 | 15.78 | 14.74 | 15.28 | +2.96% | |
| 14.63 | 15.70 | 14.15 | 14.84 | +1.57% | |
| 14.95 | 15.79 | 14.46 | 14.61 | -5.25% | |
| 14.41 | 15.45 | 14.40 | 15.42 | +7.61% | |
| 14.45 | 14.90 | 14.21 | 14.33 | -1.04% | |
| 13.82 | 14.91 | 13.82 | 14.48 | -2.16% | |
| 15.71 | 16.30 | 14.64 | 14.80 | -10.41% | |
| 18.00 | 18.46 | 16.18 | 16.52 | -7.14% | |
| 14.72 | 18.58 | 14.72 | 17.79 | +21.43% | |
| 16.00 | 16.01 | 14.50 | 14.65 | -3.49% | |
| 14.63 | 15.53 | 14.00 | 15.18 | +3.62% | |
| 14.36 | 14.70 | 13.90 | 14.65 | +3.24% | |
| 15.06 | 15.40 | 14.19 | 14.19 | -2.00% | |
| 15.65 | 15.95 | 14.24 | 14.48 | -7.48% | |
| 15.55 | 16.40 | 15.38 | 15.65 | -2.13% | |
| 17.08 | 17.68 | 14.93 | 15.99 | -7.57% | |
| 17.36 | 18.11 | 16.58 | 17.30 | -4.68% | |
| 19.99 | 20.16 | 17.72 | 18.15 | -8.84% | |
| 21.69 | 22.25 | 19.45 | 19.91 | -6.48% | |
| 21.41 | 23.11 | 20.57 | 21.29 | -2.61% | |
| 22.00 | 23.43 | 20.20 | 21.86 | +1.11% | |
| 21.89 | 22.00 | 19.60 | 21.62 | +0.79% | |
| 24.19 | 24.22 | 21.03 | 21.45 | -7.70% | |
| 23.28 | 25.00 | 23.05 | 23.24 | +0.48% | |
| 25.00 | 25.38 | 23.13 | 23.13 | -8.18% | |
| 24.28 | 25.48 | 24.17 | 25.19 | +2.86% | |
| 24.06 | 24.74 | 23.76 | 24.49 | +3.20% | |
| 24.09 | 24.80 | 23.58 | 23.73 | -3.81% | |
| 25.24 | 26.28 | 24.16 | 24.67 | -1.36% | |
| 26.00 | 26.50 | 25.00 | 25.01 | -3.88% | |
| 26.00 | 26.55 | 25.49 | 26.02 | +2.32% | |
| 24.50 | 25.80 | 24.20 | 25.43 | +5.96% | |
| 23.49 | 25.16 | 23.35 | 24.00 | +3.09% | |
| 24.50 | 24.68 | 23.28 | 23.28 | -5.67% | |
| 26.18 | 26.18 | 24.37 | 24.68 | -5.55% | |
| 25.99 | 27.02 | 25.10 | 26.13 | +5.11% | |
| 25.00 | 25.37 | 24.24 | 24.86 | -1.27% | |
| 26.87 | 27.50 | 24.93 | 25.18 | -8.34% | |
| 28.00 | 28.27 | 27.01 | 27.47 | -1.15% | |
| 28.00 | 28.48 | 26.58 | 27.79 | -2.97% | |
| 29.48 | 29.49 | 27.77 | 28.64 | +0.49% | |
| 29.26 | 32.21 | 28.02 | 28.50 | -3.94% | |
| 31.48 | 31.48 | 29.28 | 29.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXOD chart for longer ranges.