Exyn Technologies, Inc. (EXYNW) stock
EXYNWNasdaqServices-Prepackaged SoftwareFiscal year ends December 31Also trades as EXYN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q/A on Aug 20, 2026
$0.40−0.01 (-3.61%)
Close on Oct 30, 2026Market cap $18.37MP/E –Yield –
Price history
Exyn Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.40
-3.61% on the day
52-week range
$0.0504 – $1.45
-72.4% from the high
Change over 52 weeks
-50.6%
From $0.81 on May 15, 2026
Average volume
12,202
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.3502 | $0.40 | $0.3502 | $0.40 | -3.61% | 450 |
| Oct 29, 2026 | $0.3576 | $0.415 | $0.3576 | $0.415 | +3.80% | 1,772 |
| Oct 28, 2026 | $0.3998 | $0.3998 | $0.3998 | $0.3998 | 0.00% | – |
| Oct 27, 2026 | $0.3998 | $0.3998 | $0.3998 | $0.3998 | 0.00% | – |
| Oct 26, 2026 | $0.35 | $0.415 | $0.35 | $0.3998 | +14.23% | 22,290 |
| Oct 23, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 53 |
| Oct 22, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | 0.00% | 4 |
| Oct 21, 2026 | $0.30 | $0.35 | $0.30 | $0.35 | +16.67% | 4,512 |
| Oct 20, 2026 | $0.30 | $0.30 | $0.2998 | $0.30 | 0.00% | 9,158 |
| Oct 19, 2026 | $0.30 | $0.30 | $0.245 | $0.30 | +9.09% | 16,396 |
| Oct 16, 2026 | $0.2989 | $0.30 | $0.2252 | $0.275 | -8.33% | 13,376 |
| Oct 15, 2026 | $0.415 | $0.415 | $0.30 | $0.30 | -26.83% | 5,686 |
| Oct 14, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00% | 7 |
| Oct 13, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00% | 17 |
| Oct 12, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00% | – |
| Oct 9, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00% | – |
| Oct 8, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00% | – |
| Oct 7, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | +2.50% | 446 |
| Oct 6, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | +33.33% | 114 |
| Oct 5, 2026 | $0.36 | $0.36 | $0.30 | $0.30 | -26.83% | 866 |
| Oct 2, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | 0.00% | – |
| Oct 1, 2026 | $0.43 | $0.43 | $0.41 | $0.41 | +2.50% | 1,439 |
| Sep 30, 2026 | $0.311 | $0.41 | $0.2775 | $0.40 | +25.00% | 22,550 |
| Sep 29, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | -21.95% | 3,094 |
| Sep 28, 2026 | $0.32 | $0.45 | $0.32 | $0.41 | +28.13% | 27,549 |
| Sep 25, 2026 | $0.319 | $0.32 | $0.319 | $0.32 | +2.53% | 2,229 |
| Sep 24, 2026 | $0.34 | $0.34 | $0.3121 | $0.3121 | -13.31% | 25,630 |
| Sep 23, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | -4.26% | 2,800 |
| Sep 22, 2026 | $0.3775 | $0.378 | $0.35 | $0.376 | +3.01% | 27,708 |
| Sep 21, 2026 | $0.3801 | $0.3801 | $0.365 | $0.365 | -3.95% | 3,518 |
| Sep 18, 2026 | $0.382 | $0.382 | $0.365 | $0.38 | +4.11% | 19,063 |
| Sep 17, 2026 | $0.375 | $0.3899 | $0.36 | $0.365 | +14.06% | 2,043 |
| Sep 16, 2026 | $0.36 | $0.36 | $0.32 | $0.32 | +6.67% | 361 |
| Sep 15, 2026 | $0.3365 | $0.3365 | $0.30 | $0.30 | -26.51% | 15,113 |
| Sep 14, 2026 | $0.4082 | $0.4082 | $0.4082 | $0.4082 | +18.35% | 192 |
| Sep 11, 2026 | $0.34 | $0.36 | $0.2852 | $0.3449 | +1.44% | 2,463 |
| Sep 10, 2026 | $0.42 | $0.42 | $0.32 | $0.34 | -12.82% | 10,806 |
| Sep 9, 2026 | $0.461 | $0.461 | $0.39 | $0.39 | -13.04% | 16,452 |
| Sep 8, 2026 | $0.485 | $0.485 | $0.4485 | $0.4485 | -6.54% | 12,185 |
| Sep 4, 2026 | $0.5801 | $0.5971 | $0.47 | $0.4799 | -4.02% | 9,213 |
| Sep 3, 2026 | $0.6102 | $0.6975 | $0.50 | $0.50 | -16.67% | 40,673 |
| Sep 2, 2026 | $0.60 | $0.60 | $0.60 | $0.60 | +3.45% | 226 |
| Sep 1, 2026 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | – |
| Aug 31, 2026 | $0.63 | $0.6301 | $0.58 | $0.58 | 0.00% | 4,798 |
| Aug 28, 2026 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | – |
| Aug 27, 2026 | $0.5953 | $0.6437 | $0.53 | $0.58 | -15.94% | 25,673 |
| Aug 26, 2026 | $0.629 | $0.69 | $0.5142 | $0.69 | +6.17% | 98,233 |
| Aug 25, 2026 | $0.55 | $0.66 | $0.55 | $0.6499 | +34.00% | 11,561 |
| Aug 24, 2026 | $0.60 | $0.6898 | $0.4701 | $0.485 | -11.82% | 33,323 |
| Aug 21, 2026 | $0.68 | $0.68 | $0.476 | $0.55 | +5.75% | 88,438 |
| Aug 20, 2026 | $0.75 | $0.77 | $0.4606 | $0.5201 | -21.20% | 203,305 |
| Aug 19, 2026 | $0.66 | $0.66 | $0.66 | $0.66 | 0.00% | – |
| Aug 18, 2026 | $0.66 | $0.66 | $0.66 | $0.66 | +1.54% | 1,006 |
| Aug 17, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00% | – |
| Aug 14, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00% | – |
| Aug 13, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00% | – |
| Aug 12, 2026 | $0.671 | $0.75 | $0.65 | $0.65 | -13.33% | 27,480 |
| Aug 11, 2026 | $0.685 | $0.75 | $0.645 | $0.75 | +26.90% | 4,878 |
| Aug 10, 2026 | $0.635 | $0.638 | $0.591 | $0.591 | -6.19% | 905 |
| Aug 7, 2026 | $0.63 | $0.63 | $0.63 | $0.63 | 0.00% | – |
| Aug 6, 2026 | $0.6898 | $0.6898 | $0.555 | $0.63 | +5.00% | 1,605 |
| Aug 5, 2026 | $0.60 | $0.60 | $0.60 | $0.60 | +9.09% | 2,117 |
| Aug 4, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | +10.00% | 825 |
| Aug 3, 2026 | $0.5001 | $0.5001 | $0.50 | $0.50 | -19.35% | 1,050 |
| Jul 31, 2026 | $0.5525 | $0.62 | $0.5525 | $0.62 | +5.08% | 2,450 |
| Jul 30, 2026 | $0.4501 | $0.5901 | $0.4501 | $0.59 | -6.35% | 700 |
| Jul 29, 2026 | $0.69 | $0.69 | $0.48 | $0.63 | +10.53% | 1,822 |
| Jul 28, 2026 | $0.635 | $0.635 | $0.41 | $0.57 | -24.00% | 131,885 |
| Jul 27, 2026 | $0.69 | $0.75 | $0.69 | $0.75 | +20.97% | 318 |
| Jul 24, 2026 | $0.659 | $0.76 | $0.62 | $0.62 | -4.63% | 14,263 |
| Jul 23, 2026 | $0.65 | $0.6501 | $0.65 | $0.6501 | -7.13% | 509 |
| Jul 22, 2026 | $0.77 | $0.89 | $0.64 | $0.70 | +7.69% | 10,953 |
| Jul 21, 2026 | $0.78 | $0.80 | $0.65 | $0.65 | -27.78% | 7,495 |
| Jul 20, 2026 | $0.8651 | $1.01 | $0.8651 | $0.90 | +4.15% | 2,111 |
| Jul 17, 2026 | $0.99 | $1.00 | $0.8641 | $0.8641 | +1.66% | 1,209 |
| Jul 16, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 160 |
| Jul 15, 2026 | $0.90 | $0.9401 | $0.8384 | $0.85 | -15.84% | 9,255 |
| Jul 14, 2026 | $1.00 | $1.01 | $0.96 | $1.01 | 0.00% | 539 |
| Jul 13, 2026 | $1.01 | $1.20 | $1.00 | $1.01 | -4.72% | 7,811 |
| Jul 10, 2026 | $1.10 | $1.26 | $1.06 | $1.06 | -0.93% | 7,565 |
| 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% | 3,937 |
| Jul 2, 2026 | $1.02 | $1.12 | $1.00 | $1.02 | +3.03% | 1,871 |
| Jul 1, 2026 | $1.35 | $1.35 | $0.85 | $0.99 | -25.56% | 9,568 |
| Jun 30, 2026 | $1.00 | $1.45 | $0.7941 | $1.33 | +33.01% | 40,253 |
| Jun 29, 2026 | $0.98 | $0.9999 | $0.89 | $0.9999 | +12.35% | 1,303 |
| Jun 26, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | -10.09% | 570 |
| Jun 25, 2026 | $1.00 | $1.00 | $0.88 | $0.9899 | -1.99% | 4,020 |
| Jun 24, 2026 | $1.27 | $1.33 | $1.01 | $1.01 | -19.20% | 8,845 |
| Jun 23, 2026 | $1.12 | $1.45 | $0.99 | $1.25 | +25.00% | 15,838 |
| Jun 22, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | – |
| 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 | $0.975 | $1.25 | $0.95 | $1.00 | +9.89% | 9,090 |
| Jun 12, 2026 | $0.901 | $0.97 | $0.75 | $0.91 | +1.11% | 3,078 |
| Jun 11, 2026 | $0.85 | $0.90 | $0.81 | $0.90 | -11.52% | 9,475 |
| Jun 10, 2026 | $0.8988 | $1.15 | $0.8883 | $1.02 | +4.87% | 40,296 |
| Jun 9, 2026 | $0.85 | $1.00 | $0.85 | $0.97 | +14.12% | 3,208 |
| Jun 8, 2026 | $0.78 | $0.85 | $0.78 | $0.85 | +6.25% | 1,023 |
| Jun 5, 2026 | $0.8317 | $1.02 | $0.775 | $0.80 | +6.31% | 21,551 |
| Jun 4, 2026 | $0.8874 | $0.89 | $0.752 | $0.7525 | +5.99% | 25,255 |
| Jun 3, 2026 | $0.8488 | $0.95 | $0.6501 | $0.71 | +10.08% | 18,238 |
| Jun 2, 2026 | $0.71 | $0.71 | $0.645 | $0.645 | -24.12% | 27,625 |
| Jun 1, 2026 | $0.90 | $0.90 | $0.666 | $0.85 | +6.25% | 12,504 |
| May 29, 2026 | $0.85 | $0.85 | $0.73 | $0.80 | +9.59% | 42,327 |
| May 28, 2026 | $0.80 | $0.80 | $0.6515 | $0.73 | +30.36% | 2,926 |
| May 27, 2026 | $0.5601 | $0.5601 | $0.56 | $0.56 | -21.13% | 3,500 |
| May 26, 2026 | $0.0504 | $0.75 | $0.0504 | $0.71 | -11.25% | 6,182 |
| May 22, 2026 | $0.815 | $0.98 | $0.71 | $0.80 | +11.11% | 11,065 |
| May 21, 2026 | $0.72 | $0.72 | $0.72 | $0.72 | 0.00% | 106 |
| May 20, 2026 | $0.75 | $0.9999 | $0.71 | $0.72 | +12.50% | 44,135 |
| May 19, 2026 | $0.80 | $0.899 | $0.60 | $0.64 | -20.00% | 67,682 |
| May 18, 2026 | $0.524 | $0.90 | $0.524 | $0.80 | -1.23% | 23,079 |
| May 15, 2026 | $0.814 | $1.00 | $0.75 | $0.81 | – | 629,779 |