EXYNW Historical Prices
Exyn Technologies, Inc. Warrant · daily open, high, low, close & volume
Trading days
97
Period high
1.45
Period low
0.0504
Period change
-50.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.3502 | 0.4000 | 0.3502 | 0.4000 | -3.61% | 450 |
| Oct 29, 2026 | 0.3576 | 0.4150 | 0.3576 | 0.4150 | +3.80% | 1,772 |
| Oct 26, 2026 | 0.3500 | 0.4150 | 0.3500 | 0.3998 | +14.23% | 22,290 |
| Oct 21, 2026 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +16.67% | 4,512 |
| Oct 20, 2026 | 0.3000 | 0.3000 | 0.2998 | 0.3000 | +0.00% | 9,158 |
| Oct 19, 2026 | 0.3000 | 0.3000 | 0.2450 | 0.3000 | +9.09% | 16,396 |
| Oct 16, 2026 | 0.2989 | 0.3000 | 0.2252 | 0.2750 | -8.33% | 13,376 |
| Oct 15, 2026 | 0.4150 | 0.4150 | 0.3000 | 0.3000 | -26.83% | 5,686 |
| Oct 7, 2026 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.50% | 446 |
| Oct 6, 2026 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.33% | 114 |
| Oct 5, 2026 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -26.83% | 867 |
| Oct 1, 2026 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | +2.50% | 1,440 |
| Sep 30, 2026 | 0.3110 | 0.4100 | 0.2775 | 0.4000 | +25.00% | 22,550 |
| Sep 29, 2026 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -21.95% | 3,094 |
| Sep 28, 2026 | 0.3200 | 0.4500 | 0.3200 | 0.4100 | +28.12% | 27,550 |
| Sep 25, 2026 | 0.3190 | 0.3200 | 0.3190 | 0.3200 | +2.53% | 2,229 |
| Sep 24, 2026 | 0.3400 | 0.3400 | 0.3121 | 0.3121 | -13.31% | 25,630 |
| Sep 23, 2026 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -4.26% | 2,800 |
| Sep 22, 2026 | 0.3775 | 0.3780 | 0.3500 | 0.3760 | +2.99% | 27,708 |
| Sep 21, 2026 | 0.3801 | 0.3801 | 0.3650 | 0.3651 | -3.92% | 3,518 |
| Sep 18, 2026 | 0.3820 | 0.3820 | 0.3650 | 0.3800 | +4.11% | 19,063 |
| Sep 17, 2026 | 0.3750 | 0.3899 | 0.3600 | 0.3650 | +14.06% | 2,043 |
| Sep 16, 2026 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | +6.67% | 361 |
| Sep 15, 2026 | 0.3365 | 0.3365 | 0.3000 | 0.3000 | -26.51% | 15,113 |
| Sep 14, 2026 | 0.4082 | 0.4082 | 0.4082 | 0.4082 | +18.32% | 192 |
| Sep 11, 2026 | 0.3400 | 0.3600 | 0.2852 | 0.3450 | -11.54% | 2,463 |
| Sep 9, 2026 | 0.4610 | 0.4610 | 0.3900 | 0.3900 | -13.04% | 16,452 |
| Sep 8, 2026 | 0.4850 | 0.4850 | 0.4485 | 0.4485 | -6.54% | 12,186 |
| Sep 4, 2026 | 0.5801 | 0.5971 | 0.4700 | 0.4799 | -4.02% | 9,213 |
| Sep 3, 2026 | 0.6102 | 0.6975 | 0.5000 | 0.5000 | -16.67% | 40,674 |
| Sep 2, 2026 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.45% | 227 |
| Aug 31, 2026 | 0.6300 | 0.6301 | 0.5800 | 0.5800 | +0.00% | 4,798 |
| Aug 27, 2026 | 0.5953 | 0.6437 | 0.5300 | 0.5800 | -15.94% | 25,673 |
| Aug 26, 2026 | 0.6290 | 0.6900 | 0.5142 | 0.6900 | +6.17% | 98,233 |
| Aug 25, 2026 | 0.5500 | 0.6600 | 0.5500 | 0.6499 | +34.00% | 11,561 |
| Aug 24, 2026 | 0.6000 | 0.6898 | 0.4701 | 0.4850 | -11.82% | 33,323 |
| Aug 21, 2026 | 0.6800 | 0.6800 | 0.4760 | 0.5500 | +5.75% | 88,439 |
| Aug 20, 2026 | 0.7500 | 0.7700 | 0.4606 | 0.5201 | -21.20% | 202,953 |
| Aug 18, 2026 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.54% | 1,006 |
| Aug 12, 2026 | 0.6705 | 0.7500 | 0.6500 | 0.6500 | -13.33% | 27,480 |
| Aug 11, 2026 | 0.6850 | 0.7500 | 0.6450 | 0.7500 | +26.90% | 4,879 |
| Aug 10, 2026 | 0.6350 | 0.6380 | 0.5910 | 0.5910 | -6.19% | 906 |
| Aug 6, 2026 | 0.6898 | 0.6898 | 0.5550 | 0.6300 | +5.00% | 1,605 |
| Aug 5, 2026 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.09% | 2,117 |
| Aug 4, 2026 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.00% | 825 |
| Aug 3, 2026 | 0.5001 | 0.5001 | 0.5000 | 0.5000 | -19.35% | 1,050 |
| Jul 31, 2026 | 0.5525 | 0.6200 | 0.5525 | 0.6200 | +5.08% | 2,450 |
| Jul 30, 2026 | 0.4501 | 0.5901 | 0.4501 | 0.5900 | -6.35% | 700 |
| Jul 29, 2026 | 0.6900 | 0.6900 | 0.4800 | 0.6300 | +10.53% | 1,822 |
| Jul 28, 2026 | 0.6350 | 0.6350 | 0.4100 | 0.5700 | -24.00% | 131,886 |
| Jul 27, 2026 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | +20.97% | 302 |
| Jul 24, 2026 | 0.6590 | 0.7600 | 0.6200 | 0.6200 | -4.63% | 14,264 |
| Jul 23, 2026 | 0.6500 | 0.6501 | 0.6500 | 0.6501 | -7.13% | 509 |
| Jul 22, 2026 | 0.7700 | 0.8900 | 0.6400 | 0.7000 | +7.69% | 10,953 |
| Jul 21, 2026 | 0.7800 | 0.8000 | 0.6500 | 0.6500 | -27.78% | 7,495 |
| Jul 20, 2026 | 0.8651 | 1.01 | 0.8651 | 0.9000 | +4.15% | 2,112 |
| Jul 17, 2026 | 0.9900 | 1.00 | 0.8641 | 0.8641 | +1.66% | 1,209 |
| Jul 16, 2026 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +0.00% | 161 |
| Jul 15, 2026 | 0.9000 | 0.9401 | 0.8384 | 0.8500 | -15.84% | 9,255 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.9600 | 1.01 | +0.00% | 539 |
| Jul 13, 2026 | 1.01 | 1.20 | 1.00 | 1.01 | -4.72% | 7,812 |
| Jul 10, 2026 | 1.10 | 1.26 | 1.06 | 1.06 | -0.93% | 7,566 |
| Jul 9, 2026 | 1.07 | 1.24 | 1.06 | 1.07 | -1.83% | 946 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | +3.81% | 295 |
| Jul 7, 2026 | 1.06 | 1.29 | 0.8499 | 1.05 | -1.87% | 10,716 |
| Jul 6, 2026 | 1.27 | 1.28 | 1.07 | 1.07 | +4.90% | 3,938 |
| Jul 2, 2026 | 1.02 | 1.12 | 1.00 | 1.02 | +3.03% | 1,871 |
| Jul 1, 2026 | 1.35 | 1.35 | 0.8500 | 0.9900 | -25.56% | 9,568 |
| Jun 30, 2026 | 1.00 | 1.45 | 0.7941 | 1.33 | +33.01% | 40,253 |
| Jun 29, 2026 | 0.9800 | 0.9999 | 0.8900 | 0.9999 | +12.35% | 1,303 |
| Jun 26, 2026 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.09% | 570 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.8800 | 0.9899 | -1.99% | 4,020 |
| Jun 24, 2026 | 1.27 | 1.33 | 1.01 | 1.01 | -19.20% | 8,846 |
| Jun 23, 2026 | 1.12 | 1.45 | 0.9900 | 1.25 | +25.00% | 15,838 |
| Jun 18, 2026 | 0.7601 | 1.20 | 0.7601 | 1.00 | -13.04% | 4,879 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.07 | 1.15 | +0.00% | 1,490 |
| Jun 16, 2026 | 1.11 | 1.39 | 1.00 | 1.15 | +15.00% | 8,931 |
| Jun 15, 2026 | 0.9750 | 1.25 | 0.9500 | 1.00 | +9.89% | 9,090 |
| Jun 12, 2026 | 0.9009 | 0.9700 | 0.7500 | 0.9100 | +1.11% | 3,078 |
| Jun 11, 2026 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | -11.52% | 9,475 |
| Jun 10, 2026 | 0.8988 | 1.15 | 0.8883 | 1.02 | +4.87% | 40,296 |
| Jun 9, 2026 | 0.8500 | 1.00 | 0.8500 | 0.9700 | +14.12% | 3,208 |
| Jun 8, 2026 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +6.25% | 1,024 |
| Jun 5, 2026 | 0.8317 | 1.02 | 0.7750 | 0.8000 | +6.31% | 21,551 |
| Jun 4, 2026 | 0.8874 | 0.8900 | 0.7520 | 0.7525 | +5.99% | 25,255 |
| Jun 3, 2026 | 0.8488 | 0.9500 | 0.6501 | 0.7100 | +10.08% | 18,238 |
| Jun 2, 2026 | 0.7100 | 0.7100 | 0.6450 | 0.6450 | -24.12% | 27,625 |
| Jun 1, 2026 | 0.9000 | 0.9000 | 0.6660 | 0.8500 | +6.25% | 12,504 |
| May 29, 2026 | 0.8499 | 0.8500 | 0.7300 | 0.8000 | +9.59% | 42,327 |
| May 28, 2026 | 0.8000 | 0.8000 | 0.6515 | 0.7300 | +30.36% | 2,927 |
| May 27, 2026 | 0.5601 | 0.5601 | 0.5600 | 0.5600 | -21.13% | 3,500 |
| May 26, 2026 | 0.0504 | 0.7500 | 0.0504 | 0.7100 | -11.25% | 6,182 |
| May 22, 2026 | 0.8150 | 0.9800 | 0.7100 | 0.8000 | +11.11% | 11,065 |
| May 20, 2026 | 0.7500 | 0.9999 | 0.7100 | 0.7200 | +12.50% | 44,135 |
| May 19, 2026 | 0.8000 | 0.8990 | 0.6000 | 0.6400 | -20.00% | 67,682 |
| May 18, 2026 | 0.5240 | 0.9000 | 0.5240 | 0.8000 | -1.23% | 23,079 |
| May 15, 2026 | 0.8140 | 1.00 | 0.7500 | 0.8100 | - | 629,779 |
Daily open, high, low, close and volume for Exyn Technologies, Inc. Warrant (EXYNW). Showing 97 trading days. Unadjusted prices.