EXYN
EXYN TECHN (EXYN)
NASDAQ
$2.17+$0.07 (+3.52%)
Price as of Nov 10, 2026 7:30 PM EST
  • $18.3M
    Market Cap
  • N/A
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -11.76%
    Low Price$1.82
    High Price$2.98
  • 3 Months
    -3.23%
    Low Price$1.58
    High Price$4.00
  • 1 Year
    N/A
    Low Price$1.58
    High Price$6.84
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
2.21
2.37
2.06
2.10
-8.70%
60,197
11/09/2026
2.27
2.35
2.23
2.30
+2.68%
40,861
11/06/2026
2.12
2.30
2.12
2.24
+5.66%
56,864
11/05/2026
2.28
2.33
2.06
2.12
-7.02%
79,049
11/04/2026
2.47
2.47
2.27
2.28
-9.52%
91,335
11/03/2026
2.39
2.59
2.28
2.52
+8.86%
83,994
11/02/2026
2.41
2.59
2.28
2.32
+0.22%
93,523
10/30/2026
2.49
2.56
2.27
2.31
-7.60%
46,072
10/29/2026
2.53
2.65
2.41
2.50
-2.34%
62,072
10/28/2026
2.99
3.00
2.56
2.56
-12.33%
124,181
10/27/2026
2.87
3.08
2.87
2.92
-0.68%
62,521
10/26/2026
2.95
3.14
2.82
2.94
+0.34%
132,513
10/23/2026
2.87
3.07
2.67
2.93
+1.38%
81,978
10/22/2026
2.89
3.09
2.63
2.89
-3.02%
285,099
10/21/2026
2.82
3.08
2.80
2.98
+2.41%
285,979
10/20/2026
2.68
3.09
2.63
2.91
+6.99%
938,793
10/19/2026
2.10
3.33
1.94
2.72
+38.78%
23,281,333
10/16/2026
2.03
2.18
1.88
1.96
-2.00%
93,624
10/15/2026
1.79
2.06
1.79
2.00
+9.89%
116,832
10/14/2026
2.01
2.06
1.80
1.82
-10.12%
103,029
10/13/2026
2.16
2.16
2.00
2.03
-7.32%
108,027
10/12/2026
2.52
2.52
2.15
2.19
-8.19%
74,629
10/09/2026
2.52
2.52
2.38
2.38
-5.56%
52,860
10/08/2026
2.48
2.54
2.43
2.52
-0.40%
31,670
10/07/2026
2.70
2.70
2.45
2.53
-6.99%
62,245
10/06/2026
2.79
2.86
2.66
2.72
+2.64%
48,982
10/05/2026
2.43
2.89
2.43
2.65
+13.25%
126,084
10/02/2026
2.40
2.59
2.28
2.34
-2.90%
72,181
10/01/2026
2.38
2.58
2.31
2.41
+3.43%
70,657
09/30/2026
2.34
2.44
2.25
2.33
+2.64%
74,386
09/29/2026
2.30
2.37
2.10
2.27
0.00%
75,512
09/28/2026
2.34
2.38
2.20
2.27
-1.73%
74,698
09/25/2026
2.39
2.40
2.28
2.31
-4.55%
61,595
09/24/2026
2.47
2.60
2.38
2.42
-3.59%
54,499
09/23/2026
2.59
2.62
2.43
2.51
-3.09%
45,039
09/22/2026
2.66
2.70
2.59
2.59
-1.15%
45,678
09/21/2026
2.66
2.82
2.62
2.62
0.00%
69,757
09/18/2026
2.68
2.86
2.50
2.62
-0.38%
57,589
09/17/2026
2.63
2.74
2.63
2.63
+1.94%
65,001
09/16/2026
2.60
2.78
2.50
2.58
0.00%
115,896
09/15/2026
2.50
2.77
2.43
2.58
+2.38%
129,613
09/14/2026
2.69
2.78
2.52
2.52
-5.62%
125,522
09/11/2026
2.61
2.72
2.54
2.67
-0.37%
56,891
09/10/2026
2.64
2.73
2.52
2.68
+1.52%
86,850
09/09/2026
2.62
2.79
2.62
2.64
-1.12%
56,509
09/08/2026
2.80
2.83
2.66
2.67
-4.30%
80,670
09/04/2026
2.82
2.95
2.71
2.79
-1.06%
78,405
09/03/2026
2.88
3.08
2.75
2.82
-1.74%
70,316
09/02/2026
2.94
3.13
2.72
2.87
-0.35%
182,928
09/01/2026
3.03
3.08
2.82
2.88
-8.57%
217,537
08/31/2026
3.50
3.53
3.12
3.15
-10.76%
208,899
08/28/2026
3.32
3.75
3.30
3.53
+4.90%
391,057
08/27/2026
4.08
4.08
3.21
3.37
-15.87%
752,741
08/26/2026
3.42
4.32
3.15
4.00
+24.22%
3,241,418
08/25/2026
2.38
3.25
2.28
3.22
+40.00%
1,740,828
08/24/2026
2.10
2.68
2.05
2.30
+4.07%
1,531,058
08/21/2026
1.65
2.68
1.52
2.21
+39.87%
16,067,971
08/20/2026
1.88
2.04
1.50
1.58
-21.78%
472,433
08/19/2026
2.25
2.29
1.98
2.02
-12.17%
204,004
08/19/2026
-$1.55 Earnings
08/18/2026
2.43
2.43
2.20
2.30
-6.12%
157,502
08/17/2026
2.64
2.68
2.28
2.45
-9.59%
171,861
08/14/2026
2.82
2.85
2.61
2.71
-3.90%
149,290
08/13/2026
2.84
3.00
2.75
2.82
-2.42%
321,936
08/12/2026
2.61
3.18
2.51
2.89
+12.45%
890,901
08/11/2026
2.30
2.88
2.16
2.57
+18.43%
1,054,610
08/10/2026
1.96
2.24
1.95
2.17
+11.86%
631,729
08/07/2026
1.80
1.99
1.77
1.94
+10.23%
142,195
08/06/2026
2.05
2.05
1.65
1.76
-12.87%
255,887
08/05/2026
2.08
2.18
1.80
2.02
-1.94%
192,431
08/04/2026
1.86
2.18
1.80
2.06
+13.19%
311,913
08/03/2026
2.41
2.47
1.80
1.82
-22.22%
165,999
07/31/2026
2.28
2.41
2.19
2.34
+6.36%
85,688
07/30/2026
2.38
2.46
2.12
2.20
-5.17%
86,457
07/29/2026
2.40
2.74
2.32
2.32
-7.20%
100,502
07/28/2026
2.62
2.72
2.41
2.50
-4.21%
216,709
07/27/2026
2.55
2.91
2.55
2.61
-1.51%
290,436
07/24/2026
3.03
3.26
2.52
2.65
-13.68%
8,095,969
07/23/2026
3.38
3.41
3.04
3.07
-5.54%
23,544
07/22/2026
3.10
3.26
3.10
3.25
+5.52%
36,504
07/21/2026
3.42
3.44
2.72
3.08
-7.51%
145,542
07/20/2026
4.26
4.42
3.32
3.33
-21.46%
127,675
07/17/2026
4.50
4.56
4.10
4.24
-7.63%
59,860
07/16/2026
4.95
5.19
4.51
4.59
-8.93%
73,390
07/15/2026
5.55
5.62
4.96
5.04
-10.00%
126,447
07/14/2026
5.57
5.80
5.55
5.60
+1.45%
84,829
07/13/2026
5.70
5.81
5.40
5.52
-5.15%
45,641
07/10/2026
6.21
6.30
5.61
5.82
-6.13%
143,676
07/09/2026
5.96
6.20
5.84
6.20
+5.44%
101,787
07/08/2026
5.90
6.28
5.85
5.88
-2.81%
69,946
07/07/2026
6.24
6.48
5.90
6.05
-6.06%
87,240
07/06/2026
6.50
6.90
6.35
6.44
+3.87%
163,339
07/06/2026
-$2.45 Earnings
07/02/2026
6.16
6.70
5.80
6.20
+5.00%
169,052
07/01/2026
5.33
6.47
5.15
5.91
+13.56%
213,117
06/30/2026
5.21
5.67
4.88
5.20
+0.78%
107,525
06/29/2026
5.10
5.37
4.89
5.16
+6.17%
76,475
06/26/2026
5.25
5.38
4.76
4.86
-8.47%
68,949
06/25/2026
5.77
5.92
5.31
5.31
-7.81%
79,359
06/24/2026
6.19
6.65
5.69
5.76
-6.95%
85,841