Global Mofy AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.56	2.56	2.40	2.48	2.48	-3.13%	22,078
Aug 21, 2026	2.59	2.63	2.46	2.56	2.56	0.39%	57,181
Aug 20, 2026	2.64	2.65	2.52	2.55	2.55	-3.41%	196,946
Aug 19, 2026	2.68	2.73	2.61	2.64	2.64	-1.49%	46,681
Aug 18, 2026	2.78	2.78	2.66	2.68	2.68	-1.83%	45,222
Aug 17, 2026	2.82	2.85	2.71	2.73	2.73	-4.55%	55,216
Aug 14, 2026	2.90	2.90	2.80	2.86	2.86	-1.38%	51,375
Aug 13, 2026	2.93	2.93	2.80	2.90	2.90	-2.03%	45,813
Aug 12, 2026	2.94	3.00	2.88	2.96	2.96	-0.34%	74,955
Aug 11, 2026	2.98	3.02	2.92	2.97	2.97	1.02%	44,101
Aug 10, 2026	2.88	2.99	2.83	2.94	2.94	0.34%	54,591
Aug 7, 2026	2.97	3.02	2.88	2.93	2.93	-4.87%	70,109
Aug 6, 2026	2.89	3.10	2.88	3.08	3.08	4.41%	191,529
Aug 5, 2026	2.84	3.10	2.80	2.95	2.95	2.79%	230,576
Aug 4, 2026	2.78	2.87	2.77	2.87	2.87	-	91,965
Aug 3, 2026	2.73	2.89	2.73	2.87	2.87	-0.35%	135,972
Jul 31, 2026	2.82	2.89	2.72	2.88	2.88	0.70%	211,929
Jul 30, 2026	2.87	2.87	2.70	2.86	2.86	-2.39%	475,790
Jul 29, 2026	3.44	4.30	2.62	2.93	2.93	18.62%	23,049,209
Jul 28, 2026	2.70	2.85	2.40	2.47	2.47	-8.52%	1,645,484
Jul 27, 2026	2.80	2.90	2.60	2.70	2.70	-2.53%	89,781
Jul 24, 2026	2.86	2.91	2.72	2.77	2.77	-3.82%	61,506
Jul 23, 2026	2.82	2.98	2.74	2.88	2.88	-1.71%	140,372
Jul 22, 2026	3.16	3.22	2.79	2.93	2.93	-7.57%	346,708
Jul 21, 2026	3.50	3.50	2.95	3.17	3.17	-9.69%	898,564
Jul 20, 2026	2.62	4.42	2.51	3.51	3.51	37.11%	26,741,943
Jul 17, 2026	3.06	3.09	2.56	2.56	2.56	-18.21%	155,388
Jul 16, 2026	3.14	3.28	3.05	3.13	3.13	1.95%	145,162
Jul 15, 2026	3.15	3.75	3.05	3.07	3.07	-9.44%	447,017
Jul 14, 2026	2.85	3.47	2.68	3.39	3.39	-1.74%	791,260
Jul 13, 2026	2.94	3.70	2.90	3.45	3.45	-24.51%	2,779,115
Jul 10, 2026	5.69	5.79	3.24	4.57	4.57	147.03%	138,578,529
Jul 9, 2026	1.87	1.93	1.84	1.85	1.85	-	6,383,042
Jul 8, 2026	1.87	1.99	1.80	1.85	1.85	-9.76%	87,099
Jul 7, 2026	2.14	2.16	2.02	2.05	2.05	-7.24%	62,415
Jul 6, 2026	2.32	2.35	2.15	2.21	2.21	-4.74%	66,715
Jul 2, 2026	2.26	2.40	2.25	2.32	2.32	3.11%	65,303
Jul 1, 2026	2.25	2.33	2.25	2.25	2.25	-1.75%	37,625
Jun 30, 2026	2.45	2.45	2.27	2.29	2.29	-4.58%	108,412
Jun 29, 2026	2.59	2.60	2.40	2.40	2.40	-8.75%	72,793
Jun 26, 2026	2.76	2.85	2.63	2.63	2.63	-6.74%	57,408
Jun 25, 2026	2.84	2.93	2.77	2.82	2.82	-3.75%	89,361
Jun 24, 2026	2.77	2.97	2.76	2.93	2.93	3.17%	160,514
Jun 23, 2026	2.87	2.98	2.73	2.84	2.84	-7.19%	1,051,478
Jun 22, 2026	3.37	3.44	3.00	3.06	3.06	-12.57%	245,854
Jun 18, 2026	3.43	3.74	3.43	3.50	3.50	-4.89%	229,899
Jun 17, 2026	3.28	4.11	3.28	3.68	3.68	2.79%	432,983
Jun 16, 2026	3.42	3.70	3.27	3.58	3.58	4.07%	656,291
Jun 15, 2026	4.08	4.60	3.37	3.44	3.44	2.38%	12,205,266
Jun 12, 2026	4.36	4.75	3.12	3.36	3.36	16.67%	36,482,295