Exyn Technologies, Inc. - Warrant (EXYNW)

Last Price0.4000

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 2nd, 1:51 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Exyn Technologies, Inc. - Warrant (EXYNW)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	0.35	0.40	0.35	0.40	450	0.40
10/29/2026	0.36	0.41	0.36	0.41	1,772	0.41
10/26/2026	0.35	0.00	0.40	0.40	2	0.40
10/21/2026	0.30	0.00	0.35	0.35	54	0.35
10/20/2026	0.30	0.30	0.30	0.30	9,157	0.30
10/19/2026	0.30	0.30	0.24	0.30	16,396	0.30
10/16/2026	0.30	0.30	0.23	0.28	13,376	0.28
10/15/2026	0.41	0.41	0.30	0.30	5,686	0.30
10/07/2026	0.40	0.00	0.41	0.41	7	0.41
10/06/2026	0.40	0.40	0.40	0.40	114	0.40
10/05/2026	0.36	0.36	0.30	0.30	867	0.30
10/01/2026	0.40	0.00	0.41	0.41	0	0.41
9/30/2026	0.31	0.41	0.28	0.40	22,550	0.40
9/29/2026	0.34	0.34	0.32	0.32	3,086	0.32
9/28/2026	0.32	0.45	0.32	0.41	27,550	0.41
9/25/2026	0.32	0.32	0.32	0.32	2,229	0.32
9/24/2026	0.34	0.34	0.31	0.31	25,630	0.31
9/23/2026	0.36	0.36	0.36	0.36	2,800	0.36
9/22/2026	0.38	0.38	0.35	0.38	27,708	0.38
9/21/2026	0.38	0.38	0.36	0.37	3,518	0.37
9/18/2026	0.38	0.38	0.36	0.38	19,063	0.38
9/17/2026	0.38	0.39	0.36	0.36	2,043	0.36
9/16/2026	0.35	0.36	0.32	0.32	361	0.32
9/15/2026	0.34	0.34	0.30	0.30	15,113	0.30
9/14/2026	0.41	0.41	0.41	0.41	192	0.41
9/11/2026	0.34	0.36	0.29	0.34	2,463	0.34
9/10/2026	0.42	0.42	0.32	0.34	10,806	0.34
9/09/2026	0.46	0.46	0.39	0.39	16,452	0.39
9/08/2026	0.48	0.48	0.45	0.45	12,186	0.45
9/04/2026	0.58	0.60	0.47	0.48	9,213	0.48
9/03/2026	0.61	0.70	0.50	0.50	40,674	0.50
9/02/2026	0.60	0.60	0.60	0.60	227	0.60
8/31/2026	0.58	0.00	0.58	0.58	432	0.58
8/27/2026	0.69	0.00	0.69	0.58	31	0.58
8/26/2026	0.63	0.69	0.51	0.69	98,233	0.69
8/25/2026	0.55	0.66	0.55	0.65	11,561	0.65
8/24/2026	0.60	0.69	0.47	0.48	33,323	0.48
8/21/2026	0.68	0.68	0.48	0.55	88,439	0.55
8/20/2026	0.75	0.77	0.46	0.52	203,304	0.52
8/18/2026	0.65	0.00	0.66	0.66	8,086	0.66
8/12/2026	0.75	0.00	0.75	0.65	26	0.65
8/11/2026	0.69	0.75	0.65	0.75	4,879	0.75
8/10/2026	0.64	0.64	0.59	0.59	906	0.59
8/06/2026	0.60	0.00	0.63	0.63	20	0.63
8/05/2026	0.60	0.60	0.60	0.60	2,117	0.60
8/04/2026	0.55	0.55	0.55	0.55	825	0.55
8/03/2026	0.50	0.50	0.50	0.50	1,050	0.50