Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.31	0.34	0.30	0.33	0.33	4.76%	2,988,000
Jun 17, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	1,163,338
Jun 16, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	442,000
Jun 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,369,000
Jun 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,349,000
Jun 11, 2026	0.32	0.32	0.29	0.31	0.31	-3.13%	4,281,000
Jun 10, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	3,947,000
Jun 9, 2026	0.35	0.36	0.35	0.35	0.35	-	994,000
Jun 8, 2026	0.36	0.38	0.34	0.35	0.35	-6.67%	6,311,000
Jun 5, 2026	0.38	0.38	0.36	0.38	0.38	-	3,205,000
Jun 4, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,753,000
Jun 3, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	1,512,000
Jun 2, 2026	0.40	0.40	0.39	0.40	0.40	-	1,432,000
Jun 1, 2026	0.40	0.43	0.39	0.40	0.40	1.27%	2,988,000
May 29, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	584,000
May 28, 2026	0.40	0.41	0.38	0.39	0.39	-4.94%	2,477,000
May 27, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	1,962,000
May 26, 2026	0.42	0.43	0.39	0.42	0.42	-1.18%	3,244,000
May 22, 2026	0.42	0.45	0.41	0.43	0.43	3.66%	3,038,000
May 21, 2026	0.42	0.44	0.40	0.41	0.41	-2.38%	3,231,000
May 20, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,977,000
May 19, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	2,159,000
May 18, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	608,000
May 15, 2026	0.44	0.44	0.40	0.42	0.42	-5.68%	2,567,000
May 14, 2026	0.44	0.48	0.43	0.44	0.44	1.15%	2,626,000
May 13, 2026	0.44	0.46	0.43	0.44	0.44	-1.14%	1,359,000
May 12, 2026	0.44	0.44	0.43	0.44	0.44	-	1,328,000
May 11, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,167,000
May 8, 2026	0.45	0.45	0.44	0.45	0.45	-	435,000
May 7, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	1,016,000
May 6, 2026	0.45	0.47	0.43	0.44	0.44	-3.33%	5,164,000
May 5, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	743,000
May 4, 2026	0.46	0.46	0.44	0.44	0.44	-	3,371,000
Apr 30, 2026	0.48	0.50	0.44	0.44	0.44	-7.37%	4,445,000
Apr 29, 2026	0.48	0.49	0.46	0.48	0.48	-2.06%	3,145,000
Apr 28, 2026	0.49	0.50	0.48	0.49	0.49	-2.02%	1,736,000
Apr 27, 2026	0.51	0.53	0.49	0.50	0.50	-	3,993,000
Apr 24, 2026	0.53	0.54	0.49	0.50	0.50	-6.60%	5,312,000
Apr 23, 2026	0.48	0.56	0.48	0.53	0.53	10.42%	9,506,000
Apr 22, 2026	0.51	0.51	0.46	0.48	0.48	-5.88%	5,146,000
Apr 21, 2026	0.49	0.53	0.47	0.51	0.51	6.25%	4,584,000
Apr 20, 2026	0.46	0.49	0.46	0.48	0.48	3.23%	3,850,172
Apr 17, 2026	0.44	0.49	0.44	0.47	0.47	2.20%	1,736,000
Apr 16, 2026	0.47	0.48	0.45	0.46	0.46	-2.15%	1,871,000
Apr 15, 2026	0.45	0.49	0.44	0.47	0.47	5.68%	4,561,000
Apr 14, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,423,000
Apr 13, 2026	0.43	0.47	0.42	0.43	0.43	-	3,788,000
Apr 10, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	7,585,000
Apr 9, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	3,108,000
Apr 8, 2026	0.39	0.49	0.39	0.45	0.45	18.42%	13,609,000