eXoZymes Stock Price History
NASDAQ: EXOZHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
5.25-0.08 (-1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXOZ price history at a glance
The price history for eXoZymes (EXOZ) on this page begins on November 11, 2024, when the stock closed at $11.12; it most recently closed at $5.25 on October 5, 2026. The highest price in this record is $23.99, reached on February 10, 2025; the latest close is 78.1% below that peak. In the last 12 months alone, EXOZ has lost 59.7%.
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 2024
- $23.99
- Date of high
- Feb 10, 2025
- Low since 2024
- $4.35
- Date of low
- Jul 27, 2026
- 52-week high
- $18.40
- 52-week low
- $4.35
- IPO year
- 2024
- Last close
- $5.27
EXOZ returns
1 week
-8.51%
1 month
-16.48%
3 months
-25.56%
6 months
-53.77%
Year to date
-51.65%
1 year
-59.68%
EXOZ price return, excluding dividends.
EXOZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.25 | -52.23% |
| 2025 | 10.99 | -24.62% |
| 2024* | 14.58 | +31.12% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
EXOZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.69 | 6.34 | 5.27 | 5.27 | -4.87% | |
| 5.54 | 5.71 | 5.52 | 5.54 | +0.36% | |
| 5.64 | 5.72 | 5.52 | 5.52 | 0.00% | |
| 5.85 | 5.85 | 5.51 | 5.52 | -4.33% | |
| 5.87 | 6.00 | 5.76 | 5.77 | +0.17% | |
| 5.76 | 5.76 | 5.76 | 5.76 | -1.20% | |
| 5.77 | 6.20 | 5.77 | 5.83 | -4.43% | |
| 6.06 | 6.10 | 6.06 | 6.10 | +1.67% | |
| 6.53 | 6.53 | 6.00 | 6.00 | -3.92% | |
| 6.37 | 6.66 | 6.12 | 6.25 | -1.42% | |
| 6.12 | 6.34 | 6.12 | 6.34 | -0.71% | |
| 6.44 | 6.90 | 6.11 | 6.38 | +3.07% | |
| 6.46 | 6.98 | 6.15 | 6.19 | +0.81% | |
| 6.43 | 6.99 | 6.11 | 6.14 | -4.58% | |
| 6.17 | 6.74 | 6.00 | 6.44 | +3.96% | |
| 6.10 | 6.94 | 6.10 | 6.19 | +0.49% | |
| 6.38 | 6.49 | 6.00 | 6.16 | -6.31% | |
| 6.25 | 6.79 | 6.05 | 6.58 | +4.70% | |
| 6.25 | 6.34 | 6.25 | 6.28 | -0.35% | |
| 6.09 | 6.65 | 6.09 | 6.30 | +2.14% | |
| 6.25 | 6.54 | 6.00 | 6.17 | 0.00% | |
| 6.61 | 6.92 | 6.17 | 6.17 | -2.22% | |
| 7.14 | 7.25 | 6.30 | 6.31 | -7.88% | |
| 7.10 | 7.10 | 6.85 | 6.85 | +0.74% | |
| 7.00 | 7.00 | 6.45 | 6.80 | +0.15% | |
| 6.59 | 6.79 | 6.45 | 6.79 | +4.46% | |
| 7.22 | 7.22 | 6.50 | 6.50 | -3.42% | |
| 7.28 | 7.28 | 6.73 | 6.73 | -6.11% | |
| 7.01 | 7.38 | 6.71 | 7.17 | -0.10% | |
| 6.64 | 7.18 | 6.64 | 7.18 | -4.65% | |
| 6.91 | 7.60 | 6.85 | 7.53 | -0.07% | |
| 7.18 | 7.80 | 6.45 | 7.53 | +8.35% | |
| 6.62 | 6.95 | 6.62 | 6.95 | -2.80% | |
| 8.01 | 8.01 | 7.08 | 7.15 | +1.56% | |
| 6.50 | 7.71 | 6.42 | 7.04 | +10.00% | |
| 6.08 | 6.45 | 6.08 | 6.40 | +0.16% | |
| 6.25 | 6.50 | 6.05 | 6.39 | +5.97% | |
| 6.21 | 6.50 | 6.00 | 6.03 | +3.61% | |
| 5.89 | 6.49 | 5.82 | 5.82 | -3.00% | |
| 6.00 | 6.00 | 5.85 | 6.00 | +4.17% | |
| 6.00 | 6.00 | 5.76 | 5.76 | 0.00% | |
| 5.30 | 6.01 | 5.30 | 5.76 | +10.77% | |
| 5.16 | 5.31 | 5.12 | 5.20 | +1.86% | |
| 5.14 | 5.25 | 5.11 | 5.11 | -1.16% | |
| 5.89 | 5.89 | 5.12 | 5.17 | -5.06% | |
| 4.73 | 5.47 | 4.73 | 5.44 | +17.75% | |
| 4.72 | 4.86 | 4.55 | 4.62 | +0.43% | |
| 4.89 | 4.90 | 4.60 | 4.60 | -1.08% | |
| 4.89 | 4.89 | 4.60 | 4.65 | +1.09% | |
| 4.51 | 4.70 | 4.50 | 4.60 | +4.55% | |
| 4.45 | 4.89 | 4.35 | 4.40 | 0.00% | |
| 4.60 | 4.70 | 4.40 | 4.40 | -3.30% | |
| 4.78 | 5.01 | 4.50 | 4.55 | -3.40% | |
| 4.99 | 4.99 | 4.66 | 4.71 | +0.21% | |
| 5.10 | 5.34 | 4.70 | 4.70 | -8.38% | |
| 5.34 | 5.34 | 5.10 | 5.13 | -3.66% | |
| 5.83 | 5.99 | 5.10 | 5.33 | -4.91% | |
| 5.83 | 6.25 | 5.53 | 5.60 | -6.98% | |
| 6.22 | 6.28 | 5.25 | 6.02 | -3.22% | |
| 6.14 | 6.40 | 6.13 | 6.22 | +1.63% | |
| 7.00 | 7.00 | 6.11 | 6.12 | -12.57% | |
| 6.55 | 7.06 | 6.55 | 7.00 | +9.89% | |
| 7.67 | 7.67 | 6.13 | 6.37 | -8.61% | |
| 7.08 | 7.08 | 6.85 | 6.97 | -1.55% | |
| 7.59 | 7.66 | 6.86 | 7.08 | -6.23% | |
| 7.82 | 7.98 | 7.55 | 7.55 | -0.59% | |
| 7.99 | 8.50 | 7.35 | 7.60 | -6.70% | |
| 8.46 | 8.63 | 7.85 | 8.14 | -4.01% | |
| 8.18 | 8.65 | 7.85 | 8.48 | -0.24% | |
| 8.43 | 8.70 | 7.70 | 8.50 | +0.83% | |
| 8.42 | 8.63 | 7.40 | 8.43 | +0.12% | |
| 8.01 | 8.42 | 7.25 | 8.42 | +4.86% | |
| 7.79 | 8.03 | 7.21 | 8.03 | +8.51% | |
| 7.05 | 7.97 | 7.05 | 7.40 | +3.64% | |
| 7.63 | 7.63 | 7.14 | 7.14 | -7.27% | |
| 8.02 | 8.10 | 7.70 | 7.70 | -5.87% | |
| 7.95 | 8.21 | 7.10 | 8.18 | +4.47% | |
| 6.51 | 7.83 | 6.51 | 7.83 | +23.70% | |
| 8.21 | 8.21 | 6.33 | 6.33 | -14.69% | |
| 7.80 | 7.80 | 7.36 | 7.42 | +0.95% | |
| 7.68 | 7.80 | 7.35 | 7.35 | +3.52% | |
| 7.27 | 7.87 | 7.10 | 7.10 | -7.79% | |
| 7.83 | 8.00 | 7.53 | 7.70 | -0.26% | |
| 7.92 | 8.59 | 7.66 | 7.72 | -1.03% | |
| 8.43 | 8.80 | 7.80 | 7.80 | -9.51% | |
| 9.00 | 9.50 | 8.49 | 8.62 | -7.71% | |
| 9.45 | 10.23 | 8.97 | 9.34 | -0.11% | |
| 10.23 | 10.23 | 9.23 | 9.35 | -1.16% | |
| 9.48 | 9.93 | 9.46 | 9.46 | -0.42% | |
| 9.44 | 9.72 | 9.38 | 9.50 | -1.76% | |
| 9.55 | 9.67 | 9.55 | 9.67 | -1.78% | |
| 9.78 | 9.85 | 9.55 | 9.85 | +1.29% | |
| 10.50 | 10.50 | 9.62 | 9.72 | -1.92% | |
| 10.46 | 10.46 | 9.91 | 9.91 | 0.00% | |
| 10.43 | 10.43 | 9.91 | 9.91 | -0.10% | |
| 11.30 | 11.30 | 9.64 | 9.92 | +5.53% | |
| 9.50 | 9.59 | 9.40 | 9.40 | 0.00% | |
| 9.22 | 9.50 | 9.20 | 9.40 | -1.05% | |
| 9.76 | 9.76 | 9.50 | 9.50 | -0.52% | |
| 9.76 | 9.76 | 9.50 | 9.55 | -2.15% | |
| 9.76 | 9.76 | 9.76 | 9.76 | -2.59% | |
| 10.02 | 10.02 | 10.02 | 10.02 | +1.42% | |
| 9.88 | 9.88 | 9.88 | 9.88 | 0.00% | |
| 9.50 | 10.02 | 9.50 | 9.88 | +0.82% | |
| 10.13 | 10.13 | 9.80 | 9.80 | +1.87% | |
| 9.50 | 9.62 | 9.50 | 9.62 | -3.80% | |
| 10.09 | 10.09 | 10.00 | 10.00 | -5.12% | |
| 9.79 | 10.54 | 9.79 | 10.54 | +6.59% | |
| 9.95 | 9.95 | 9.80 | 9.89 | -0.32% | |
| 10.13 | 10.38 | 9.92 | 9.92 | +1.74% | |
| 9.85 | 9.97 | 9.66 | 9.75 | -2.30% | |
| 10.15 | 10.20 | 9.70 | 9.98 | -3.57% | |
| 10.50 | 10.50 | 10.35 | 10.35 | +0.24% | |
| 10.50 | 10.54 | 10.15 | 10.33 | -2.59% | |
| 10.38 | 10.60 | 10.38 | 10.60 | +2.81% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.66 | 10.66 | 10.31 | 10.31 | -1.81% | |
| 10.38 | 10.50 | 10.38 | 10.50 | +0.19% | |
| 10.55 | 10.55 | 10.43 | 10.48 | -1.69% | |
| 10.48 | 10.66 | 10.40 | 10.66 | +0.57% | |
| 10.90 | 10.90 | 10.56 | 10.60 | +0.95% | |
| 12.09 | 12.09 | 10.30 | 10.50 | -3.14% | |
| 10.70 | 11.37 | 10.59 | 10.84 | -1.45% | |
| 11.50 | 11.50 | 10.85 | 11.00 | -4.35% | |
| 11.14 | 11.80 | 11.14 | 11.50 | -1.71% | |
| 11.00 | 13.40 | 10.95 | 11.70 | +2.63% | |
| 11.28 | 11.75 | 10.63 | 11.40 | +9.09% | |
| 9.40 | 10.63 | 9.40 | 10.45 | +4.40% | |
| 9.50 | 11.54 | 9.50 | 10.01 | -0.40% | |
| 8.56 | 10.08 | 8.28 | 10.05 | +14.99% | |
| 9.04 | 9.04 | 8.14 | 8.74 | +3.55% | |
| 8.00 | 8.98 | 7.70 | 8.44 | +12.38% | |
| 7.50 | 7.70 | 7.20 | 7.51 | +2.88% | |
| 7.31 | 7.86 | 7.25 | 7.30 | +2.10% | |
| 7.45 | 7.60 | 7.15 | 7.15 | -1.11% | |
| 7.28 | 7.50 | 7.20 | 7.23 | +0.42% | |
| 7.35 | 7.35 | 7.20 | 7.20 | -0.69% | |
| 7.49 | 7.49 | 7.25 | 7.25 | -1.76% | |
| 7.35 | 7.38 | 7.25 | 7.38 | +2.36% | |
| 7.45 | 7.47 | 7.21 | 7.21 | -2.30% | |
| 7.33 | 7.50 | 7.33 | 7.38 | +3.51% | |
| 7.30 | 7.30 | 7.13 | 7.13 | -2.46% | |
| 7.40 | 7.40 | 7.31 | 7.31 | +0.14% | |
| 7.40 | 7.45 | 7.30 | 7.30 | 0.00% | |
| 7.30 | 7.30 | 7.30 | 7.30 | +1.25% | |
| 7.36 | 7.44 | 7.21 | 7.21 | -1.23% | |
| 7.43 | 7.43 | 7.30 | 7.30 | 0.00% | |
| 7.67 | 7.69 | 7.30 | 7.30 | -0.82% | |
| 7.51 | 7.51 | 7.31 | 7.36 | +0.64% | |
| 7.25 | 7.38 | 7.25 | 7.31 | -2.82% | |
| 7.25 | 7.93 | 7.25 | 7.53 | +6.14% | |
| 7.09 | 8.02 | 7.08 | 7.09 | -2.41% | |
| 8.38 | 8.38 | 7.13 | 7.27 | -10.20% | |
| 8.63 | 8.63 | 8.09 | 8.09 | -8.59% | |
| 8.80 | 8.85 | 8.75 | 8.85 | -0.56% | |
| 9.10 | 9.10 | 8.90 | 8.90 | -1.11% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 8.91 | 9.00 | 8.75 | 9.00 | +4.05% | |
| 9.36 | 9.36 | 8.05 | 8.65 | -2.81% | |
| 9.55 | 9.55 | 8.80 | 8.90 | -7.53% | |
| 9.75 | 9.80 | 9.60 | 9.63 | -3.75% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.50 | 10.50 | 10.00 | 10.00 | -2.18% | |
| 10.15 | 10.30 | 10.10 | 10.22 | +2.23% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.30 | 10.40 | 9.70 | 10.00 | -3.57% | |
| 10.37 | 10.37 | 10.37 | 10.37 | -0.53% | |
| 10.37 | 10.48 | 10.37 | 10.43 | -0.81% | |
| 10.50 | 10.51 | 10.50 | 10.51 | -3.13% | |
| 11.19 | 11.19 | 10.80 | 10.85 | -3.04% | |
| 11.28 | 11.28 | 11.19 | 11.19 | -0.53% | |
| 10.55 | 11.25 | 10.54 | 11.25 | +5.53% | |
| 10.40 | 10.66 | 10.25 | 10.66 | +2.50% | |
| 10.05 | 10.40 | 9.77 | 10.40 | +2.06% | |
| 10.15 | 10.19 | 10.05 | 10.19 | -1.74% | |
| 10.70 | 10.70 | 10.37 | 10.37 | -5.47% | |
| 10.58 | 10.99 | 10.58 | 10.97 | -6.24% | |
| 11.70 | 11.70 | 11.70 | 11.70 | -1.28% | |
| 11.43 | 11.85 | 11.43 | 11.85 | +2.17% | |
| 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | |
| 11.50 | 12.60 | 11.50 | 11.60 | +4.88% | |
| 10.51 | 11.19 | 10.51 | 11.06 | +5.23% | |
| 11.50 | 13.20 | 10.51 | 10.51 | -2.41% | |
| 10.77 | 10.77 | 10.77 | 10.77 | 0.00% | |
| 9.80 | 11.89 | 9.80 | 10.77 | +5.59% | |
| 9.50 | 10.20 | 9.50 | 10.20 | +7.48% | |
| 9.49 | 9.49 | 9.49 | 9.49 | -1.66% | |
| 9.56 | 9.75 | 9.56 | 9.65 | -0.31% | |
| 9.77 | 9.80 | 9.51 | 9.68 | -2.22% | |
| 10.50 | 10.50 | 9.33 | 9.90 | -2.37% | |
| 11.00 | 11.00 | 10.12 | 10.14 | -4.87% | |
| 10.87 | 10.87 | 10.66 | 10.66 | -3.01% | |
| 11.03 | 11.03 | 10.99 | 10.99 | +0.83% | |
| 10.81 | 12.40 | 10.55 | 10.90 | -2.02% | |
| 11.32 | 11.39 | 11.00 | 11.13 | -3.18% | |
| 12.20 | 12.20 | 11.49 | 11.49 | 0.00% | |
| 12.40 | 12.40 | 11.24 | 11.49 | -7.86% | |
| 12.40 | 13.60 | 12.35 | 12.47 | +0.65% | |
| 12.53 | 12.54 | 12.22 | 12.39 | -1.20% | |
| 12.50 | 13.99 | 12.12 | 12.54 | +1.95% | |
| 12.45 | 12.45 | 12.00 | 12.30 | +0.82% | |
| 13.48 | 13.48 | 11.25 | 12.20 | +0.37% | |
| 12.99 | 12.99 | 12.16 | 12.16 | -2.92% | |
| 13.93 | 14.35 | 12.52 | 12.52 | -12.45% | |
| 14.49 | 14.87 | 14.10 | 14.30 | -0.28% | |
| 15.75 | 15.75 | 14.34 | 14.34 | -9.81% | |
| 15.75 | 15.90 | 15.38 | 15.90 | -0.69% | |
| 13.60 | 16.13 | 13.60 | 16.01 | +14.28% | |
| 14.00 | 14.50 | 14.00 | 14.01 | -0.78% | |
| 14.74 | 15.00 | 14.12 | 14.12 | -4.11% | |
| 15.00 | 15.00 | 14.73 | 14.73 | -1.83% | |
| 15.50 | 15.50 | 15.00 | 15.00 | 0.00% | |
| 16.00 | 16.00 | 14.85 | 15.00 | -3.07% | |
| 15.99 | 15.99 | 15.48 | 15.48 | +0.26% | |
| 15.95 | 15.95 | 15.44 | 15.44 | -2.74% | |
| 15.95 | 15.95 | 15.50 | 15.87 | +3.66% | |
| 15.89 | 15.95 | 15.31 | 15.31 | -4.31% | |
| 15.45 | 16.00 | 15.43 | 16.00 | +3.29% | |
| 16.16 | 16.16 | 15.49 | 15.49 | -3.19% | |
| 16.48 | 16.48 | 15.35 | 16.00 | +0.63% | |
| 16.49 | 16.90 | 14.89 | 15.90 | -1.70% | |
| 14.43 | 16.18 | 14.43 | 16.18 | +11.40% | |
| 14.30 | 14.52 | 13.36 | 14.52 | -2.68% | |
| 15.63 | 15.63 | 14.70 | 14.92 | -2.23% | |
| 15.63 | 15.88 | 15.07 | 15.26 | -6.95% | |
| 16.90 | 16.90 | 16.00 | 16.40 | -0.61% | |
| 16.00 | 16.50 | 16.00 | 16.50 | +8.70% | |
| 17.57 | 17.57 | 14.24 | 15.18 | -5.13% | |
| 14.00 | 18.40 | 14.00 | 16.00 | +14.29% | |
| 14.45 | 14.45 | 14.00 | 14.00 | +3.70% | |
| 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | |
| 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | |
| 13.28 | 13.50 | 13.28 | 13.50 | -0.15% | |
| 13.98 | 13.98 | 13.52 | 13.52 | -6.11% | |
| 13.92 | 14.89 | 12.45 | 14.40 | +13.87% | |
| 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | |
| 12.65 | 12.65 | 12.65 | 12.65 | +2.34% | |
| 12.36 | 12.36 | 12.36 | 12.36 | -0.06% | |
| 12.06 | 12.37 | 12.06 | 12.37 | +2.96% | |
| 12.01 | 12.01 | 12.01 | 12.01 | +0.08% | |
| 11.91 | 12.00 | 11.91 | 12.00 | +2.74% | |
| 12.16 | 12.16 | 11.17 | 11.68 | -7.19% | |
| 12.59 | 12.59 | 12.59 | 12.59 | +3.16% | |
| 12.68 | 12.68 | 12.20 | 12.20 | -3.79% | |
| 12.68 | 12.68 | 12.68 | 12.68 | +0.63% | |
| 12.39 | 12.60 | 12.39 | 12.60 | -1.35% | |
| 12.95 | 12.95 | 12.77 | 12.77 | -1.68% | |
| 12.99 | 12.99 | 12.99 | 12.99 | 0.00% | |
| 12.33 | 12.99 | 12.33 | 12.99 | +0.31% | |
| 14.00 | 14.00 | 12.95 | 12.95 | -4.07% | |
| 13.50 | 13.50 | 13.50 | 13.50 | +3.29% | |
| 13.25 | 13.98 | 12.85 | 13.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXOZ chart for longer ranges.