Register for real-time alerts, custom portfolio, and market movers
EXAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.02 | 4.84 | 258,714 |
| May 06 2024 | 5.00 | 0.33 | 7.07% | 4.71 | 5.0108 | 4.60 | 526,119 |
| May 03 2024 | 4.67 | -0.42 | -8.25% | 5.21 | 5.24 | 4.67 | 631,842 |
| May 02 2024 | 5.09 | -0.05 | -0.97% | 5.28 | 5.31 | 5.0501 | 453,848 |
| May 01 2024 | 5.14 | 0.19 | 3.84% | 5.00 | 5.2299 | 4.70 | 718,068 |
| Apr 30 2024 | 4.95 | 0.33 | 7.14% | 4.68 | 5.18 | 4.62 | 708,409 |
| Apr 29 2024 | 4.62 | 0.59 | 14.64% | 4.11 | 4.69 | 4.11 | 536,136 |
| Apr 26 2024 | 4.03 | 0.04 | 1.00% | 4.05 | 4.1189 | 3.90 | 384,641 |
| Apr 25 2024 | 3.99 | -0.14 | -3.39% | 4.13 | 4.11 | 3.86 | 471,592 |
| Apr 24 2024 | 4.13 | -0.25 | -5.71% | 4.40 | 4.40 | 4.13 | 365,080 |
| Apr 23 2024 | 4.38 | 0.13 | 3.06% | 4.26 | 4.48 | 4.26 | 363,321 |
| Apr 22 2024 | 4.25 | 0.01 | 0.24% | 4.24 | 4.38 | 4.175 | 443,262 |
| Apr 19 2024 | 4.24 | -0.12 | -2.75% | 4.30 | 4.338 | 4.14 | 368,960 |
| Apr 18 2024 | 4.36 | 0.04 | 0.93% | 4.32 | 4.49 | 4.27 | 330,710 |
| Apr 17 2024 | 4.32 | 0.07 | 1.65% | 4.26 | 4.3586 | 4.20 | 563,362 |
| Apr 16 2024 | 4.25 | -0.11 | -2.52% | 4.25 | 4.40 | 4.1701 | 570,131 |
| Apr 15 2024 | 4.36 | -0.30 | -6.34% | 4.75 | 4.77 | 4.33 | 551,770 |
| Apr 12 2024 | 4.655 | -0.26 | -5.19% | 4.87 | 4.89 | 4.61 | 340,666 |
| Apr 11 2024 | 4.91 | 0.16 | 3.26% | 4.85 | 4.93 | 4.71 | 407,494 |
| Apr 10 2024 | 4.755 | -0.17 | -3.35% | 4.95 | 5.03 | 4.70 | 719,943 |
| Apr 09 2024 | 4.92 | -0.05 | -0.91% | 5.00 | 5.05 | 4.81 | 440,260 |
| Apr 08 2024 | 4.965 | 0.13 | 2.58% | 4.86 | 5.04 | 4.775 | 407,224 |
| Apr 05 2024 | 4.84 | -0.13 | -2.62% | 4.84 | 4.9599 | 4.75 | 413,375 |
| Apr 04 2024 | 4.97 | 0.08 | 1.64% | 5.00 | 5.1325 | 4.911 | 479,255 |
| Apr 03 2024 | 4.89 | -0.32 | -6.05% | 5.11 | 5.18 | 4.45 | 1,915,312 |
| Apr 02 2024 | 5.205 | -0.23 | -4.14% | 5.40 | 5.43 | 5.1601 | 558,475 |
| Apr 01 2024 | 5.43 | -0.29 | -5.07% | 5.81 | 5.81 | 5.30 | 526,893 |
| Mar 28 2024 | 5.72 | -0.06 | -1.04% | 5.71 | 5.867 | 5.6452 | 504,653 |
| Mar 27 2024 | 5.78 | 0.04 | 0.70% | 5.75 | 5.83 | 5.64 | 312,709 |
| Mar 26 2024 | 5.74 | -0.20 | -3.37% | 5.87 | 5.99 | 5.73 | 411,631 |
| Mar 25 2024 | 5.94 | -0.12 | -1.98% | 6.22 | 6.239 | 5.84 | 509,373 |
| Mar 22 2024 | 6.06 | -0.08 | -1.30% | 6.15 | 6.29 | 5.95 | 525,152 |
| Mar 21 2024 | 6.14 | -0.72 | -10.50% | 6.63 | 6.63 | 5.80 | 1,079,941 |
| Mar 20 2024 | 6.86 | 0.63 | 10.11% | 6.19 | 6.875 | 6.12 | 587,058 |
| Mar 19 2024 | 6.23 | -0.15 | -2.35% | 6.33 | 6.36 | 6.02 | 341,349 |
| Mar 18 2024 | 6.38 | -0.22 | -3.33% | 6.73 | 6.82 | 6.36 | 491,168 |
| Mar 15 2024 | 6.60 | -0.05 | -0.75% | 6.60 | 6.85 | 6.41 | 4,564,479 |
| Mar 14 2024 | 6.65 | -0.13 | -1.92% | 6.72 | 6.8314 | 6.46 | 875,756 |
| Mar 13 2024 | 6.78 | 0.76 | 12.62% | 6.06 | 6.83 | 6.00 | 1,328,197 |
| Mar 12 2024 | 6.02 | 0.49 | 8.86% | 5.64 | 6.09 | 5.54 | 783,366 |
| Mar 11 2024 | 5.53 | 0.23 | 4.34% | 5.34 | 5.88 | 5.33 | 814,779 |
| Mar 08 2024 | 5.30 | -0.13 | -2.39% | 5.45 | 5.81 | 5.27 | 472,971 |
| Mar 07 2024 | 5.43 | 0.01 | 0.18% | 5.35 | 5.69 | 5.30 | 457,376 |
| Mar 06 2024 | 5.42 | -0.45 | -7.67% | 5.90 | 5.99 | 5.36 | 753,280 |
| Mar 05 2024 | 5.87 | -0.14 | -2.33% | 6.00 | 6.0566 | 5.79 | 462,020 |
| Mar 04 2024 | 6.01 | -0.51 | -7.82% | 6.718 | 6.718 | 5.98 | 699,466 |
| Mar 01 2024 | 6.52 | -0.13 | -1.95% | 6.70 | 6.83 | 6.50 | 415,794 |
| Feb 29 2024 | 6.65 | -0.07 | -1.04% | 6.72 | 6.8058 | 6.58 | 561,195 |
| Feb 28 2024 | 6.72 | -0.40 | -5.62% | 7.00 | 7.20 | 6.53 | 855,783 |
| Feb 27 2024 | 7.12 | 0.27 | 3.94% | 6.80 | 7.1699 | 6.80 | 682,157 |
| Feb 26 2024 | 6.85 | 0.27 | 4.10% | 6.69 | 6.96 | 6.64 | 559,244 |
| Feb 23 2024 | 6.58 | -0.26 | -3.80% | 6.76 | 7.01 | 6.52 | 509,332 |
| Feb 22 2024 | 6.84 | 0.59 | 9.44% | 6.47 | 6.90 | 6.30 | 748,287 |
| Feb 21 2024 | 6.25 | -0.12 | -1.88% | 6.40 | 6.45 | 6.07 | 419,521 |
| Feb 20 2024 | 6.37 | -0.55 | -7.95% | 6.78 | 7.04 | 6.23 | 579,700 |
| Feb 16 2024 | 6.92 | 0.18 | 2.67% | 6.76 | 7.20 | 6.73 | 810,078 |
| Feb 15 2024 | 6.74 | 0.84 | 14.24% | 6.25 | 6.92 | 6.09 | 1,771,523 |
| Feb 14 2024 | 5.90 | 0.11 | 1.81% | 6.11 | 6.33 | 5.7601 | 2,759,605 |
| Feb 13 2024 | 5.795 | -1.72 | -22.84% | 7.25 | 7.29 | 5.79 | 3,499,544 |
| Feb 12 2024 | 7.51 | 0.74 | 10.93% | 7.65 | 7.91 | 7.09 | 1,219,876 |
| Feb 09 2024 | 6.77 | 0.47 | 7.46% | 6.39 | 6.83 | 6.32 | 480,328 |
| Feb 08 2024 | 6.30 | 0.44 | 7.51% | 5.95 | 6.33 | 5.95 | 753,320 |
