Exyn Technologies Stock Price History
NASDAQ: EXYNTechnologyComputer Software: Prepackaged SoftwareUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXYN price history at a glance
The price history for Exyn Technologies (EXYN) on this page begins on May 11, 2026, when the stock closed at $5.20; it most recently closed at $2.38 on October 5, 2026. The highest price in this record is $7.20, reached on June 1, 2026; the latest close is 66.9% below that peak. 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 2026
- $7.20
- Date of high
- Jun 1, 2026
- Low since 2026
- $1.50
- Date of low
- Aug 17, 2026
- 52-week high
- $7.20
- 52-week low
- $1.50
- IPO year
- 2026
- Last close
- $2.38
EXYN returns
1 week
+1.71%
1 month
-9.85%
3 months
-59.11%
EXYN price return, excluding dividends.
EXYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.49 | 2.52 | 2.38 | 2.38 | -5.56% | |
| 2.48 | 2.53 | 2.43 | 2.52 | -0.40% | |
| 2.70 | 2.70 | 2.50 | 2.53 | -6.99% | |
| 2.79 | 2.86 | 2.66 | 2.72 | +2.64% | |
| 2.43 | 2.89 | 2.43 | 2.65 | +13.25% | |
| 2.40 | 2.59 | 2.28 | 2.34 | -2.90% | |
| 2.38 | 2.58 | 2.31 | 2.41 | +3.43% | |
| 2.34 | 2.44 | 2.25 | 2.33 | +2.64% | |
| 2.30 | 2.37 | 2.10 | 2.27 | 0.00% | |
| 2.34 | 2.38 | 2.20 | 2.27 | -1.73% | |
| 2.39 | 2.40 | 2.28 | 2.31 | -4.55% | |
| 2.47 | 2.60 | 2.38 | 2.42 | -3.59% | |
| 2.59 | 2.62 | 2.43 | 2.51 | -3.09% | |
| 2.66 | 2.70 | 2.59 | 2.59 | -1.15% | |
| 2.66 | 2.82 | 2.62 | 2.62 | 0.00% | |
| 2.68 | 2.86 | 2.50 | 2.62 | -0.38% | |
| 2.63 | 2.74 | 2.63 | 2.63 | +1.94% | |
| 2.60 | 2.78 | 2.50 | 2.58 | 0.00% | |
| 2.50 | 2.77 | 2.43 | 2.58 | +2.38% | |
| 2.69 | 2.78 | 2.52 | 2.52 | -5.62% | |
| 2.61 | 2.72 | 2.54 | 2.67 | -0.37% | |
| 2.64 | 2.73 | 2.52 | 2.68 | +1.52% | |
| 2.62 | 2.79 | 2.62 | 2.64 | -1.12% | |
| 2.80 | 2.83 | 2.66 | 2.67 | -4.30% | |
| 2.82 | 2.95 | 2.71 | 2.79 | -1.06% | |
| 2.88 | 3.08 | 2.75 | 2.82 | -1.74% | |
| 2.94 | 3.13 | 2.72 | 2.87 | -0.35% | |
| 3.03 | 3.08 | 2.82 | 2.88 | -8.57% | |
| 3.50 | 3.53 | 3.12 | 3.15 | -10.76% | |
| 3.32 | 3.75 | 3.30 | 3.53 | +4.75% | |
| 4.08 | 4.08 | 3.21 | 3.37 | -15.75% | |
| 3.42 | 4.32 | 3.15 | 4.00 | +24.22% | |
| 2.38 | 3.25 | 2.28 | 3.22 | +40.00% | |
| 2.10 | 2.68 | 2.05 | 2.30 | +4.07% | |
| 1.65 | 2.68 | 1.52 | 2.21 | +39.87% | |
| 1.88 | 2.04 | 1.50 | 1.58 | -21.78% | |
| 2.25 | 2.29 | 1.98 | 2.02 | -12.17% | |
| 2.43 | 2.43 | 2.20 | 2.30 | -6.12% | |
| 2.64 | 2.68 | 2.28 | 2.45 | -9.59% | |
| 2.82 | 2.85 | 2.61 | 2.71 | -3.90% | |
| 2.84 | 3.00 | 2.75 | 2.82 | -2.42% | |
| 2.61 | 3.18 | 2.51 | 2.89 | +12.45% | |
| 2.30 | 2.88 | 2.16 | 2.57 | +18.43% | |
| 1.96 | 2.24 | 1.95 | 2.17 | +11.86% | |
| 1.80 | 1.99 | 1.77 | 1.94 | +10.23% | |
| 2.05 | 2.05 | 1.65 | 1.76 | -12.87% | |
| 2.08 | 2.18 | 1.80 | 2.02 | -1.94% | |
| 1.86 | 2.18 | 1.80 | 2.06 | +13.19% | |
| 2.41 | 2.47 | 1.80 | 1.82 | -22.22% | |
| 2.28 | 2.41 | 2.19 | 2.34 | +6.36% | |
| 2.38 | 2.46 | 2.12 | 2.20 | -5.17% | |
| 2.40 | 2.74 | 2.32 | 2.32 | -7.20% | |
| 2.62 | 2.72 | 2.41 | 2.50 | -4.21% | |
| 2.55 | 2.91 | 2.55 | 2.61 | -1.51% | |
| 3.03 | 3.26 | 2.52 | 2.65 | -13.68% | |
| 3.38 | 3.41 | 3.04 | 3.07 | -5.54% | |
| 3.10 | 3.26 | 3.10 | 3.25 | +5.52% | |
| 3.42 | 3.44 | 2.72 | 3.08 | -7.51% | |
| 4.26 | 4.42 | 3.32 | 3.33 | -21.46% | |
| 4.50 | 4.56 | 4.10 | 4.24 | -7.63% | |
| 4.95 | 5.19 | 4.51 | 4.59 | -8.93% | |
| 5.55 | 5.62 | 4.96 | 5.04 | -10.00% | |
| 5.57 | 5.80 | 5.55 | 5.60 | +1.45% | |
| 5.70 | 5.81 | 5.40 | 5.52 | -5.15% | |
| 6.21 | 6.30 | 5.61 | 5.82 | -6.13% | |
| 5.96 | 6.20 | 5.84 | 6.20 | +5.44% | |
| 5.90 | 6.28 | 5.85 | 5.88 | -2.81% | |
| 6.24 | 6.48 | 5.90 | 6.05 | -6.06% | |
| 6.50 | 6.90 | 6.35 | 6.44 | +3.87% | |
| 6.16 | 6.70 | 5.80 | 6.20 | +4.91% | |
| 5.33 | 6.47 | 5.15 | 5.91 | +13.65% | |
| 5.21 | 5.67 | 4.88 | 5.20 | +0.78% | |
| 5.10 | 5.37 | 4.89 | 5.16 | +6.17% | |
| 5.25 | 5.38 | 4.76 | 4.86 | -8.47% | |
| 5.77 | 5.92 | 5.31 | 5.31 | -7.81% | |
| 6.19 | 6.65 | 5.69 | 5.76 | -6.95% | |
| 6.31 | 6.60 | 6.10 | 6.19 | -4.33% | |
| 6.89 | 6.98 | 6.34 | 6.47 | -5.41% | |
| 6.43 | 6.99 | 6.24 | 6.84 | +7.89% | |
| 6.60 | 6.99 | 6.22 | 6.34 | -1.40% | |
| 6.37 | 6.50 | 6.25 | 6.43 | +3.21% | |
| 6.30 | 6.38 | 6.01 | 6.23 | +5.24% | |
| 5.67 | 6.50 | 5.51 | 5.92 | +5.15% | |
| 6.59 | 6.75 | 5.52 | 5.63 | -12.44% | |
| 5.61 | 6.85 | 5.31 | 6.43 | +17.55% | |
| 6.02 | 6.42 | 5.35 | 5.47 | -6.17% | |
| 6.88 | 7.00 | 5.50 | 5.83 | -10.58% | |
| 6.51 | 7.20 | 6.37 | 6.52 | +3.66% | |
| 6.30 | 7.00 | 6.21 | 6.29 | +4.14% | |
| 5.79 | 6.40 | 5.65 | 6.04 | +6.71% | |
| 5.94 | 6.16 | 5.40 | 5.66 | -6.14% | |
| 6.00 | 6.21 | 5.41 | 6.03 | +0.50% | |
| 5.80 | 6.55 | 5.70 | 6.00 | +0.50% | |
| 5.10 | 6.11 | 5.10 | 5.97 | +17.06% | |
| 5.75 | 5.76 | 4.89 | 5.10 | -7.44% | |
| 5.99 | 6.09 | 4.90 | 5.51 | -4.17% | |
| 6.06 | 6.10 | 5.40 | 5.75 | 0.00% | |
| 5.62 | 6.08 | 5.25 | 5.75 | +3.23% | |
| 5.01 | 6.21 | 4.56 | 5.57 | +17.02% | |
| 5.00 | 5.45 | 4.25 | 4.76 | -4.80% | |
| 4.94 | 5.70 | 4.85 | 5.00 | -3.85% | |
| 6.75 | 7.00 | 4.62 | 5.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXYN chart for longer ranges.