Mobilicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.10	2.10	1.80	1.82	1.82	-13.74%	194,430
Mar 27, 2025	2.15	2.28	2.08	2.11	2.11	-3.65%	115,974
Mar 26, 2025	2.33	2.33	2.16	2.19	2.19	-4.37%	50,266
Mar 25, 2025	2.37	2.40	2.25	2.29	2.29	-6.91%	30,292
Mar 24, 2025	2.25	2.47	2.18	2.46	2.46	9.82%	84,501
Mar 21, 2025	2.26	2.30	2.17	2.24	2.24	-2.18%	65,681
Mar 20, 2025	2.28	2.50	2.18	2.29	2.29	0.88%	93,151
Mar 19, 2025	2.11	2.30	2.11	2.27	2.27	4.13%	37,456
Mar 18, 2025	2.24	2.24	2.13	2.18	2.18	-1.36%	21,088
Mar 17, 2025	2.20	2.41	2.20	2.21	2.21	-3.07%	127,363
Mar 14, 2025	2.07	2.42	2.07	2.28	2.28	9.09%	194,600
Mar 13, 2025	2.28	2.30	2.07	2.09	2.09	-7.93%	92,595
Mar 12, 2025	2.42	2.42	2.18	2.27	2.27	-3.81%	82,931
Mar 11, 2025	2.11	2.44	2.11	2.36	2.36	10.28%	142,201
Mar 10, 2025	2.21	2.23	2.04	2.14	2.14	-4.89%	229,923
Mar 7, 2025	2.27	2.39	2.07	2.25	2.25	-0.44%	167,108
Mar 6, 2025	2.36	2.37	2.24	2.26	2.26	-4.64%	48,132
Mar 5, 2025	2.30	2.41	2.26	2.37	2.37	5.33%	107,393
Mar 4, 2025	1.94	2.38	1.91	2.25	2.25	13.07%	130,133
Mar 3, 2025	2.09	2.15	1.89	1.99	1.99	-4.33%	148,221
Feb 28, 2025	2.12	2.15	2.05	2.08	2.08	-4.15%	65,382
Feb 27, 2025	2.37	2.38	2.11	2.17	2.17	-5.24%	90,981
Feb 26, 2025	2.03	2.33	2.03	2.29	2.29	13.37%	129,626
Feb 25, 2025	2.12	2.20	1.95	2.02	2.02	-5.61%	171,581
Feb 24, 2025	2.35	2.42	2.07	2.14	2.14	-13.01%	306,354
Feb 21, 2025	2.66	2.80	2.43	2.46	2.46	-6.99%	135,252
Feb 20, 2025	2.63	2.68	2.42	2.65	2.65	-1.67%	143,815
Feb 19, 2025	2.93	2.95	2.60	2.69	2.69	-4.61%	241,001
Feb 18, 2025	2.76	3.10	2.76	2.82	2.82	6.42%	469,292
Feb 14, 2025	2.65	2.80	2.57	2.65	2.65	-0.38%	200,698
Feb 13, 2025	2.44	2.72	2.44	2.66	2.66	7.26%	150,596
Feb 12, 2025	2.44	2.55	2.36	2.48	2.48	-0.40%	151,495
Feb 11, 2025	2.59	2.64	2.46	2.49	2.49	-4.60%	136,261
Feb 10, 2025	2.42	2.67	2.39	2.61	2.61	7.41%	173,492
Feb 7, 2025	2.65	2.71	2.40	2.43	2.43	-6.90%	159,555
Feb 6, 2025	2.56	2.85	2.55	2.61	2.61	2.76%	363,538
Feb 5, 2025	2.62	2.74	2.53	2.54	2.54	1.60%	109,530
Feb 4, 2025	2.66	2.69	2.32	2.50	2.50	-9.42%	339,865
Feb 3, 2025	2.56	2.79	2.42	2.76	2.76	-2.47%	409,700
Jan 31, 2025	2.95	3.13	2.74	2.83	2.83	-2.08%	238,052
Jan 30, 2025	2.81	2.90	2.72	2.89	2.89	2.12%	89,655
Jan 29, 2025	2.92	2.93	2.67	2.83	2.83	-3.08%	198,089
Jan 28, 2025	3.11	3.18	2.75	2.92	2.92	9.36%	1,128,848
Jan 27, 2025	2.73	2.82	2.54	2.67	2.67	-5.99%	474,295
Jan 24, 2025	2.93	2.95	2.71	2.84	2.84	-3.40%	364,299
Jan 23, 2025	3.08	3.15	2.86	2.94	2.94	-6.67%	345,908
Jan 22, 2025	3.00	3.32	3.00	3.15	3.15	15.81%	679,501
Jan 21, 2025	3.35	3.36	2.62	2.72	2.72	-18.56%	712,574
Jan 17, 2025	3.35	3.51	3.30	3.34	3.34	1.21%	130,083
Jan 16, 2025	3.54	3.60	3.18	3.30	3.30	-7.56%	341,425