Mobvoi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	846,000
Sep 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 7, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	330,000
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	-	507,000
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-	41,000
Sep 2, 2026	0.31	0.31	0.30	0.31	0.31	-	1,241,000
Sep 1, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	314,000
Aug 31, 2026	0.30	0.31	0.30	0.30	0.30	-	575,000
Aug 28, 2026	0.31	0.31	0.30	0.30	0.30	-	974,000
Aug 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,929,000
Aug 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	373,000
Aug 25, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	1,498,000
Aug 24, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	2,290,000
Aug 21, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	613,000
Aug 20, 2026	0.33	0.34	0.33	0.33	0.33	-4.41%	1,439,000
Aug 19, 2026	0.34	0.34	0.33	0.34	0.34	-	601,000
Aug 18, 2026	0.34	0.34	0.34	0.34	0.34	-	626,000
Aug 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	375,000
Aug 14, 2026	0.34	0.35	0.34	0.35	0.35	-	538,000
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-	1,560,000
Aug 12, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	798,000
Aug 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	944,000
Aug 10, 2026	0.35	0.37	0.34	0.35	0.35	-	3,541,000
Aug 7, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	588,000
Aug 6, 2026	0.36	0.37	0.34	0.36	0.36	-	2,171,000
Aug 5, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	1,864,000
Aug 4, 2026	0.35	0.36	0.35	0.35	0.35	-	1,231,000
Aug 3, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	2,966,000
Jul 31, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	2,072,000
Jul 30, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	2,404,000
Jul 29, 2026	0.32	0.33	0.30	0.31	0.31	-4.69%	6,815,000
Jul 28, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	2,370,000
Jul 27, 2026	0.31	0.33	0.31	0.31	0.31	-1.59%	2,202,000
Jul 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	1,183,000
Jul 23, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,774,000
Jul 22, 2026	0.34	0.36	0.31	0.32	0.32	-10.00%	13,948,000
Jul 21, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	688,000
Jul 20, 2026	0.33	0.37	0.33	0.34	0.34	-1.45%	2,227,000
Jul 17, 2026	0.36	0.36	0.33	0.35	0.35	-6.76%	1,637,000
Jul 16, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	2,454,181
Jul 15, 2026	0.37	0.37	0.35	0.36	0.36	1.41%	973,000
Jul 14, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	2,048,000
Jul 13, 2026	0.36	0.37	0.35	0.37	0.37	-	1,989,000
Jul 10, 2026	0.39	0.40	0.37	0.37	0.37	-2.67%	2,043,000
Jul 9, 2026	0.38	0.38	0.35	0.38	0.38	-1.32%	2,631,000
Jul 8, 2026	0.38	0.40	0.36	0.38	0.38	-	2,743,000
Jul 7, 2026	0.39	0.42	0.37	0.38	0.38	-2.56%	4,881,000
Jul 6, 2026	0.40	0.40	0.36	0.39	0.39	-1.27%	7,611,000
Jul 3, 2026	0.31	0.44	0.30	0.40	0.40	29.51%	26,285,000
Jul 2, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	2,701,000