Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.78	0.79	0.73	0.75	0.75	-3.85%	16,886,000
Oct 8, 2025	0.79	0.83	0.76	0.78	0.78	-1.27%	20,250,000
Oct 6, 2025	0.81	0.84	0.76	0.79	0.79	-2.47%	16,023,000
Oct 3, 2025	0.88	0.88	0.79	0.81	0.81	-8.99%	32,950,000
Oct 2, 2025	0.72	0.90	0.68	0.89	0.89	25.35%	81,434,000
Sep 30, 2025	0.71	0.74	0.70	0.71	0.71	2.90%	12,901,000
Sep 29, 2025	0.69	0.75	0.69	0.69	0.69	-	14,870,000
Sep 26, 2025	0.67	0.69	0.65	0.69	0.69	2.99%	3,840,000
Sep 25, 2025	0.67	0.69	0.66	0.67	0.67	1.52%	10,677,000
Sep 24, 2025	0.69	0.73	0.66	0.66	0.66	-5.71%	22,279,000
Sep 23, 2025	0.70	0.72	0.67	0.70	0.70	-	6,312,000
Sep 22, 2025	0.74	0.74	0.68	0.70	0.70	-4.11%	19,368,000
Sep 19, 2025	0.76	0.76	0.72	0.73	0.73	-2.67%	7,492,000
Sep 18, 2025	0.70	0.78	0.69	0.75	0.75	8.70%	24,410,000
Sep 17, 2025	0.72	0.74	0.68	0.69	0.69	-4.17%	21,708,218
Sep 16, 2025	0.78	0.80	0.70	0.72	0.72	-7.69%	28,715,300
Sep 15, 2025	0.78	0.80	0.72	0.78	0.78	2.63%	34,950,000
Sep 12, 2025	0.63	0.76	0.61	0.76	0.76	20.63%	47,145,000
Sep 11, 2025	0.67	0.69	0.62	0.63	0.63	-3.08%	24,005,000
Sep 10, 2025	0.58	0.67	0.57	0.65	0.65	14.04%	25,474,000
Sep 9, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	15,444,000
Sep 8, 2025	0.61	0.62	0.58	0.59	0.59	-3.28%	8,713,000
Sep 5, 2025	0.58	0.64	0.58	0.61	0.61	5.17%	20,381,000
Sep 4, 2025	0.62	0.63	0.57	0.58	0.58	-4.92%	12,676,000
Sep 3, 2025	0.66	0.67	0.61	0.61	0.61	-7.58%	11,142,000
Sep 2, 2025	0.65	0.67	0.63	0.66	0.66	1.54%	10,974,000
Sep 1, 2025	0.68	0.69	0.64	0.65	0.65	-4.41%	12,571,000
Aug 29, 2025	0.67	0.70	0.65	0.68	0.68	3.03%	17,755,000
Aug 28, 2025	0.69	0.71	0.64	0.66	0.66	-4.35%	17,823,000
Aug 27, 2025	0.70	0.75	0.68	0.69	0.69	2.99%	21,221,000
Aug 26, 2025	0.67	0.76	0.66	0.67	0.67	-1.47%	30,391,000
Aug 25, 2025	0.74	0.76	0.66	0.68	0.68	-8.11%	40,009,000
Aug 22, 2025	0.84	0.89	0.70	0.74	0.74	-11.90%	43,038,000
Aug 21, 2025	0.86	0.86	0.81	0.84	0.84	-2.33%	9,097,000
Aug 20, 2025	0.77	0.87	0.76	0.86	0.86	10.26%	29,850,000
Aug 19, 2025	0.78	0.80	0.74	0.78	0.78	-2.50%	16,849,000
Aug 18, 2025	0.75	0.83	0.75	0.80	0.80	6.67%	26,121,000
Aug 15, 2025	0.81	0.82	0.75	0.75	0.75	-7.41%	28,784,000
Aug 14, 2025	0.81	0.83	0.75	0.81	0.81	-2.41%	37,883,000
Aug 13, 2025	0.94	0.96	0.81	0.83	0.83	-10.75%	44,115,000
Aug 12, 2025	0.96	0.99	0.91	0.93	0.93	2.20%	20,489,000
Aug 11, 2025	0.92	0.96	0.89	0.91	0.91	-3.19%	12,147,000
Aug 8, 2025	0.91	0.96	0.84	0.94	0.94	-	39,514,500
Aug 7, 2025	0.95	1.00	0.92	0.94	0.94	2.17%	27,054,000
Aug 6, 2025	0.93	1.04	0.91	0.92	0.92	1.10%	36,351,000
Aug 5, 2025	0.89	0.95	0.86	0.91	0.91	-1.09%	46,105,792
Aug 4, 2025	0.81	0.95	0.70	0.92	0.92	17.95%	82,470,000
Aug 1, 2025	0.87	1.03	0.76	0.78	0.78	-7.14%	171,670,000
Jul 31, 2025	0.79	0.89	0.68	0.84	0.84	9.09%	175,436,450
Jul 30, 2025	0.50	0.81	0.46	0.77	0.77	63.83%	218,763,141