Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.50	0.55	0.46	0.47	0.47	-6.00%	71,490,000
Jul 28, 2025	0.40	0.51	0.40	0.50	0.50	26.58%	95,566,000
Jul 25, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	2,509,000
Jul 24, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	3,901,000
Jul 23, 2025	0.40	0.40	0.39	0.40	0.40	-	2,882,000
Jul 22, 2025	0.41	0.43	0.38	0.40	0.40	-3.66%	6,590,000
Jul 21, 2025	0.40	0.43	0.40	0.41	0.41	3.80%	15,393,000
Jul 18, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	6,630,000
Jul 17, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	1,959,000
Jul 16, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	1,374,000
Jul 15, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	2,562,000
Jul 14, 2025	0.37	0.39	0.36	0.38	0.38	4.17%	6,228,000
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	3,572,000
Jul 10, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	2,171,000
Jul 9, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	2,192,000
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	951,000
Jul 7, 2025	0.37	0.37	0.36	0.37	0.37	-	1,259,000
Jul 4, 2025	0.36	0.38	0.36	0.37	0.37	-	3,093,000
Jul 3, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	2,320,000