eXoZymes, Inc. (EXOZ) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -9.9%
- 3M
- -24.1%
- YTD
- -30.9%
- 1Y
- -25.4%
- 3Y
- -4.2%
- 5Y
- -2.6%
Loading 10-year price history...
EXOZ Historical Performance
EXOZ Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +90.8%
- 2025 annual price return
- -26.4%
- 2026 annual price return
- -19.5%
EXOZ Stock Price Trajectory (2024–2026)
As of July 8, 2026, eXoZymes, Inc. (EXOZ) trades at $7.60, representing a -25.4% return over the past year. The stock has delivered a -12.2% total return over five years (-2.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.99 on February 13, 2025. From this peak, EXOZ has corrected -68.3%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GEVO (+1.4% 1Y), LNZA (-78.9% 1Y), and MCRB (-25.0% 1Y), EXOZ has underperformed the peer group average. Compare EXOZ vs GEVO →
EXOZ Historical Price Data · from 2024
Rows 1–50 of 411| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.99 | 8.50 | 7.35 | 7.59 | 18K | -6.70% |
| 2026-07-06 | 8.46 | 8.63 | 7.97 | 8.14 | 20K | -4.01% |
| 2026-07-02 | 8.18 | 8.65 | 7.85 | 8.48 | 51K | -0.24% |
| 2026-07-01 | 8.43 | 8.50 | 7.97 | 8.50 | 52K | +0.83% |
| 2026-06-30 | 7.90 | 8.68 | 7.79 | 8.43 | 20K | +0.12% |
| 2026-06-29 | 8.04 | 8.42 | 7.25 | 8.42 | 20K | +4.86% |
| 2026-06-26 | 7.79 | 8.03 | 7.21 | 8.03 | 8K | +3.61% |
| 2026-06-25 | 7.58 | 7.97 | 7.20 | 7.75 | 3K | +8.54% |
| 2026-06-24 | 8.24 | 8.24 | 7.04 | 7.14 | 2K | -7.27% |
| 2026-06-23 | 8.02 | 8.10 | 7.70 | 7.70 | 4K | -5.87% |
| 2026-06-22 | 7.95 | 8.21 | 7.10 | 8.18 | 8K | +4.47% |
| 2026-06-18 | 6.51 | 7.83 | 6.51 | 7.83 | 20K | +23.70% |
| 2026-06-17 | 8.21 | 8.21 | 6.30 | 6.33 | 18K | -14.69% |
| 2026-06-16 | 7.70 | 7.79 | 7.36 | 7.42 | 2K | -4.87% |
| 2026-06-15 | 7.67 | 7.80 | 7.35 | 7.80 | 1K | +9.86% |
| 2026-06-12 | 7.27 | 7.87 | 7.10 | 7.10 | 13K | -7.79% |
| 2026-06-11 | 7.84 | 8.12 | 7.53 | 7.70 | 13K | -0.26% |
| 2026-06-10 | 7.92 | 8.59 | 7.71 | 7.72 | 11K | -1.03% |
| 2026-06-09 | 8.42 | 8.80 | 7.79 | 7.80 | 9K | -7.47% |
| 2026-06-08 | 9.00 | 9.50 | 8.28 | 8.43 | 11K | -6.23% |
| 2026-06-05 | 9.45 | 10.22 | 8.99 | 8.99 | 5K | -3.85% |
| 2026-06-04 | 10.23 | 10.23 | 9.23 | 9.35 | 7K | -1.16% |
| 2026-06-03 | 9.48 | 9.66 | 9.43 | 9.46 | 2K | -0.42% |
| 2026-06-02 | 9.47 | 9.71 | 9.38 | 9.50 | 8K | -1.76% |
| 2026-06-01 | 9.54 | 9.76 | 9.50 | 9.67 | 3K | -1.78% |
| 2026-05-29 | 9.78 | 9.85 | 9.41 | 9.85 | 4K | +1.29% |
| 2026-05-28 | 10.50 | 10.50 | 9.62 | 9.72 | 5K | -1.92% |
| 2026-05-27 | 10.46 | 10.46 | 9.91 | 9.91 | 957 | 0.00% |
| 2026-05-26 | 10.56 | 10.56 | 9.91 | 9.91 | 1K | -0.10% |
| 2026-05-22 | 11.30 | 11.30 | 9.64 | 9.92 | 18K | +5.53% |
| 2026-05-21 | 9.50 | 9.60 | 9.23 | 9.40 | 3K | 0.00% |
| 2026-05-20 | 9.22 | 9.50 | 9.20 | 9.40 | 6K | -1.05% |
| 2026-05-19 | 9.80 | 9.80 | 9.33 | 9.50 | 2K | -0.52% |
| 2026-05-18 | 9.80 | 9.97 | 9.50 | 9.55 | 3K | -2.15% |
| 2026-05-15 | 9.76 | 9.84 | 9.76 | 9.76 | 172 | -2.59% |
| 2026-05-14 | 10.02 | 10.02 | 9.50 | 10.02 | 3K | +1.42% |
| 2026-05-13 | 9.88 | 9.88 | 9.88 | 9.88 | 512 | 0.00% |
| 2026-05-12 | 9.50 | 10.02 | 9.50 | 9.88 | 1K | -1.10% |
| 2026-05-11 | 10.13 | 10.13 | 9.75 | 9.99 | 1K | +3.85% |
| 2026-05-08 | 9.50 | 9.62 | 9.50 | 9.62 | 4K | -3.80% |
| 2026-05-07 | 10.09 | 10.09 | 10.00 | 10.00 | 720 | +2.04% |
| 2026-05-06 | 9.79 | 10.54 | 9.71 | 9.80 | 2K | -0.89% |
| 2026-05-05 | 9.95 | 9.95 | 9.80 | 9.89 | 1K | -3.44% |
| 2026-05-04 | 10.13 | 10.38 | 9.55 | 10.24 | 984 | +5.03% |
| 2026-05-01 | 9.85 | 9.96 | 9.66 | 9.75 | 11K | -2.30% |
| 2026-04-30 | 10.15 | 10.20 | 9.45 | 9.98 | 9K | -3.57% |
| 2026-04-29 | 10.54 | 10.54 | 10.35 | 10.35 | 1K | +0.24% |
| 2026-04-28 | 10.50 | 10.54 | 10.15 | 10.32 | 1K | -2.59% |
| 2026-04-27 | 10.38 | 10.60 | 10.38 | 10.60 | 1K | +1.83% |
| 2026-04-24 | 10.45 | 10.46 | 10.10 | 10.41 | 1 | +0.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EXOZ — Frequently Asked Questions
Quick answers to the most common questions about buying EXOZ stock.
How has EXOZ stock performed recently?
EXOZ declined -25.4% over the past year, below its 5-year annualized CAGR of -2.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EXOZ's all-time high price?
eXoZymes, Inc. reached $23.99 on 2025-02-13. The 52-week high is $18.40. Current 1-year return of -25.4% places the stock further from historical peaks.
Where can I download EXOZ historical price data?
This page provides EXOZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.