Global Mofy AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.28	0.30	0.27	0.28	0.28	-7.30%	384,914
Nov 19, 2024	0.29	0.32	0.27	0.30	0.30	5.78%	876,527
Nov 18, 2024	0.24	0.28	0.22	0.28	0.28	18.71%	1,384,171
Nov 15, 2024	0.28	0.29	0.22	0.24	0.24	-10.86%	1,775,832
Nov 14, 2024	0.31	0.32	0.26	0.27	0.27	-15.03%	1,595,764
Nov 13, 2024	0.31	0.34	0.30	0.32	0.32	4.78%	1,669,361
Nov 12, 2024	0.38	0.39	0.30	0.30	0.30	-23.31%	2,554,253
Nov 11, 2024	0.39	0.40	0.37	0.39	0.39	-1.11%	945,503
Nov 8, 2024	0.40	0.41	0.38	0.40	0.40	-1.39%	1,304,236
Nov 7, 2024	0.38	0.41	0.38	0.40	0.40	4.82%	982,218
Nov 6, 2024	0.39	0.40	0.37	0.38	0.38	-7.25%	1,349,740
Nov 5, 2024	0.37	0.43	0.37	0.41	0.41	11.23%	1,523,318
Nov 4, 2024	0.39	0.40	0.37	0.37	0.37	-7.18%	1,311,195
Nov 1, 2024	0.40	0.42	0.40	0.40	0.40	-6.53%	1,681,910
Oct 31, 2024	0.43	0.48	0.39	0.43	0.43	-0.23%	4,667,193
Oct 30, 2024	0.39	0.44	0.38	0.43	0.43	17.49%	6,829,175
Oct 29, 2024	0.48	0.50	0.35	0.37	0.37	-22.13%	12,968,556
Oct 28, 2024	0.56	0.70	0.42	0.47	0.47	33.71%	148,785,677
Oct 25, 2024	0.36	0.36	0.32	0.35	0.35	-1.26%	832,884
Oct 24, 2024	0.40	0.40	0.33	0.36	0.36	-10.51%	474,175
Oct 23, 2024	0.40	0.41	0.39	0.40	0.40	0.25%	578,128
Oct 22, 2024	0.41	0.43	0.40	0.40	0.40	-2.15%	306,946
Oct 21, 2024	0.41	0.42	0.39	0.41	0.41	-3.22%	349,052
Oct 18, 2024	0.42	0.46	0.41	0.42	0.42	2.20%	772,039
Oct 17, 2024	0.46	0.48	0.41	0.41	0.41	-10.85%	568,074
Oct 16, 2024	0.42	0.46	0.42	0.46	0.46	14.12%	681,032
Oct 15, 2024	0.55	0.55	0.40	0.40	0.40	-23.82%	821,156
Oct 14, 2024	0.51	0.55	0.51	0.53	0.53	5.36%	223,869
Oct 11, 2024	0.56	0.60	0.50	0.50	0.50	-13.43%	802,441
Oct 10, 2024	0.58	0.59	0.55	0.58	0.58	-0.18%	161,076
Oct 9, 2024	0.64	0.64	0.57	0.58	0.58	-9.00%	316,772
Oct 8, 2024	0.66	0.66	0.63	0.64	0.64	-4.42%	143,466
Oct 7, 2024	0.66	0.67	0.63	0.67	0.67	2.89%	256,941
Oct 4, 2024	0.66	0.67	0.64	0.65	0.65	-1.78%	318,107
Oct 3, 2024	0.69	0.70	0.65	0.66	0.66	-3.49%	293,738
Oct 2, 2024	0.73	0.74	0.68	0.68	0.68	2.61%	380,463
Oct 1, 2024	0.74	0.75	0.61	0.67	0.67	-9.80%	562,351
Sep 30, 2024	0.74	0.77	0.73	0.74	0.74	6.84%	473,212
Sep 27, 2024	0.69	0.72	0.66	0.69	0.69	1.26%	592,240
Sep 26, 2024	0.79	0.80	0.65	0.68	0.68	-13.37%	1,034,409
Sep 25, 2024	0.86	0.88	0.78	0.79	0.79	-5.99%	816,154
Sep 24, 2024	0.94	0.97	0.84	0.84	0.84	-11.59%	2,504,595
Sep 23, 2024	0.98	1.04	0.94	0.95	0.95	-4.04%	2,093,806
Sep 20, 2024	0.90	1.00	0.86	0.99	0.99	12.50%	2,716,869
Sep 19, 2024	0.91	0.98	0.88	0.88	0.88	-2.76%	951,887
Sep 18, 2024	0.87	0.91	0.81	0.91	0.91	11.08%	849,805
Sep 17, 2024	0.90	0.90	0.79	0.81	0.81	-5.76%	1,495,101
Sep 16, 2024	0.90	0.94	0.85	0.86	0.86	-2.88%	173,450
Sep 13, 2024	0.90	0.92	0.89	0.89	0.89	-0.68%	131,902
Sep 12, 2024	0.89	0.94	0.88	0.90	0.90	1.46%	314,982
Sep 11, 2024	0.82	0.90	0.82	0.88	0.88	2.17%	182,663
Sep 10, 2024	0.87	0.87	0.84	0.86	0.86	1.71%	89,091