Global Mofy AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.73	1.82	1.73	1.81	1.81	2.84%	23,032
Oct 1, 2026	1.82	1.82	1.72	1.76	1.76	-2.22%	17,842
Sep 30, 2026	1.88	1.92	1.66	1.80	1.80	-2.16%	29,871
Sep 29, 2026	1.96	1.96	1.82	1.84	1.84	-4.92%	28,294
Sep 28, 2026	1.95	2.00	1.89	1.94	1.94	-1.53%	17,875
Sep 25, 2026	1.91	2.00	1.85	1.97	1.97	2.81%	32,081
Sep 24, 2026	1.96	1.97	1.90	1.91	1.91	-1.48%	19,413
Sep 23, 2026	1.98	2.02	1.94	1.94	1.94	-1.52%	13,033
Sep 22, 2026	2.06	2.10	1.97	1.97	1.97	-5.29%	18,806
Sep 21, 2026	1.96	2.17	1.90	2.08	2.08	8.33%	54,246
Sep 18, 2026	1.95	2.03	1.91	1.92	1.92	-4.00%	14,622
Sep 17, 2026	1.91	2.00	1.90	2.00	2.00	2.56%	11,721
Sep 16, 2026	2.03	2.03	1.90	1.95	1.95	-1.02%	11,854
Sep 15, 2026	2.00	2.06	1.80	1.97	1.97	-1.50%	36,316
Sep 14, 2026	2.08	2.10	1.99	2.00	2.00	-6.10%	11,509
Sep 11, 2026	2.12	2.13	2.03	2.13	2.13	1.42%	5,367
Sep 10, 2026	2.11	2.13	2.00	2.10	2.10	-	10,512
Sep 9, 2026	2.11	2.14	2.03	2.10	2.10	2.69%	17,228
Sep 8, 2026	2.11	2.12	2.02	2.05	2.05	-2.62%	19,568
Sep 4, 2026	2.07	2.23	2.07	2.10	2.10	-2.33%	17,434
Sep 3, 2026	2.25	2.25	2.00	2.15	2.15	-4.44%	44,321
Sep 2, 2026	2.26	2.38	2.18	2.25	2.25	-5.46%	37,934
Sep 1, 2026	2.48	2.51	2.32	2.38	2.38	-6.67%	46,280
Aug 31, 2026	2.54	2.57	2.52	2.55	2.55	-0.39%	18,955
Aug 28, 2026	2.60	2.63	2.50	2.56	2.56	-5.54%	15,727
Aug 27, 2026	2.71	2.71	2.61	2.71	2.71	4.23%	63,999
Aug 26, 2026	2.52	2.66	2.48	2.60	2.60	4.42%	73,909
Aug 25, 2026	2.54	2.56	2.45	2.49	2.49	0.40%	22,064
Aug 24, 2026	2.56	2.56	2.40	2.48	2.48	-3.13%	25,529
Aug 21, 2026	2.59	2.63	2.46	2.56	2.56	0.39%	59,676
Aug 20, 2026	2.64	2.65	2.52	2.55	2.55	-3.41%	197,728
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