5 DAY PERFORMANCE
+7.95%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-40.45%
6 MONTH PERFORMANCE
-45.94%
YEAR-TO-DATE PERFORMANCE
-61.89%
1 YEAR PERFORMANCE
-71.67%
Mynd.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.73 | $0.75 (2.74%) | $0.76 | $0.73 | 6,208 | $3.21 M |
| 04/30/2025 | $0.75 | $0.76 (2.12%) | $0.77 | $0.75 | 5,400 | $3.26 M |
| 04/29/2025 | $0.70 | $0.75 (7.14%) | $0.75 | $0.70 | 3,822 | $3.21 M |
| 04/28/2025 | $0.71 | $0.72 (1.28%) | $0.75 | $0.71 | 3,800 | $3.08 M |
| 04/25/2025 | $0.78 | $0.71 (-9.59%) | $0.78 | $0.70 | 8,317 | $3.02 M |
| 04/24/2025 | $0.72 | $0.73 (1.39%) | $0.73 | $0.72 | 9,238 | $3.12 M |
| 04/23/2025 | $0.64 | $0.70 (9.37%) | $0.73 | $0.64 | 11,556 | $3.00 M |
| 04/22/2025 | $0.65 | $0.69 (6.15%) | $0.69 | $0.65 | 5,600 | $2.95 M |
| 04/21/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.65 | 4,709 | $2.91 M |
| 04/17/2025 | $0.63 | $0.67 (5.86%) | $0.71 | $0.63 | 8,600 | $2.86 M |
| 04/16/2025 | $0.65 | $0.68 (4.62%) | $0.71 | $0.65 | 14,003 | $2.91 M |
| 04/15/2025 | $0.65 | $0.68 (4.63%) | $0.73 | $0.65 | 12,212 | $2.91 M |
| 04/14/2025 | $0.72 | $0.68 (-5.56%) | $0.73 | $0.68 | 16,362 | $2.91 M |
| 04/11/2025 | $0.66 | $0.67 (1.97%) | $0.80 | $0.65 | 20,700 | $2.88 M |
| 04/10/2025 | $0.69 | $0.68 (-0.77%) | $0.80 | $0.68 | 18,831 | $2.93 M |
| 04/09/2025 | $0.73 | $0.79 (8.22%) | $0.80 | $0.73 | 17,000 | $3.38 M |
| 04/08/2025 | $0.70 | $0.73 (4.3%) | $0.82 | $0.70 | 10,820 | $3.12 M |
| 04/07/2025 | $0.79 | $0.72 (-8.85%) | $0.85 | $0.70 | 19,902 | $3.08 M |
| 04/04/2025 | $0.85 | $0.82 (-3.67%) | $0.90 | $0.82 | 17,884 | $3.51 M |
| 04/03/2025 | $0.85 | $0.85 (0.14%) | $0.90 | $0.85 | 8,200 | $3.64 M |
| 04/02/2025 | $0.85 | $0.85 (0%) | $0.89 | $0.85 | 5,487 | $3.64 M |
| 04/01/2025 | $0.84 | $0.88 (4.32%) | $0.90 | $0.84 | 4,500 | $3.75 M |
| 03/31/2025 | $0.85 | $0.85 (0.01%) | $0.89 | $0.85 | 3,400 | $3.64 M |
| 03/28/2025 | $0.86 | $0.87 (1.31%) | $0.90 | $0.86 | 4,940 | $3.73 M |
| 03/27/2025 | $0.86 | $0.87 (0.8%) | $0.92 | $0.86 | 9,386 | $3.71 M |
| 03/26/2025 | $0.88 | $0.87 (-1.36%) | $0.95 | $0.87 | 20,400 | $3.72 M |
| 03/25/2025 | $0.88 | $0.91 (3.09%) | $0.95 | $0.88 | 13,532 | $3.89 M |
| 03/24/2025 | $0.95 | $0.94 (-0.99%) | $1.00 | $0.90 | 8,168 | $4.03 M |
| 03/21/2025 | $0.94 | $0.95 (0.76%) | $1.01 | $0.89 | 15,262 | $4.07 M |
| 03/20/2025 | $0.89 | $0.95 (6.74%) | $1.00 | $0.89 | 16,649 | $4.07 M |
| 03/19/2025 | $0.89 | $0.90 (1.88%) | $0.93 | $0.85 | 17,718 | $3.87 M |
| 03/18/2025 | $0.90 | $0.91 (1.58%) | $0.94 | $0.89 | 15,292 | $3.91 M |
| 03/17/2025 | $0.84 | $0.91 (8.48%) | $1.01 | $0.84 | 22,800 | $3.90 M |
| 03/14/2025 | $0.85 | $0.85 (0%) | $0.98 | $0.85 | 29,276 | $3.64 M |
| 03/13/2025 | $1.02 | $0.88 (-13.73%) | $1.08 | $0.87 | 65,924 | $3.77 M |
| 03/12/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.03 | 19,308 | $4.49 M |
| 03/11/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.03 | 18,500 | $4.84 M |
| 03/10/2025 | $1.04 | $1.09 (4.81%) | $1.17 | $1.04 | 22,442 | $4.67 M |
| 03/07/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.10 | 12,100 | $4.92 M |
| 03/06/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.08 | 11,494 | $4.92 M |
| 03/05/2025 | $1.03 | $1.11 (7.77%) | $1.17 | $1.03 | 8,152 | $4.75 M |
| 03/04/2025 | $1.05 | $1.08 (2.86%) | $1.20 | $1.02 | 50,030 | $4.62 M |
| 03/03/2025 | $1.01 | $1.07 (5.94%) | $1.12 | $1.01 | 28,774 | $4.58 M |
| 02/28/2025 | $1.05 | $1.08 (2.86%) | $1.12 | $1.02 | 39,260 | $4.62 M |
| 02/27/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.05 | 13,706 | $4.58 M |
| 02/26/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 16,513 | $4.49 M |
| 02/25/2025 | $1.06 | $1.06 (0%) | $1.11 | $1.05 | 13,712 | $4.54 M |
| 02/24/2025 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.11 | 22,731 | $4.75 M |
| 02/21/2025 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 21,100 | $5.05 M |
| 02/20/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 16,338 | $4.96 M |
| 02/19/2025 | $1.20 | $1.20 (0%) | $1.27 | $1.15 | 44,641 | $5.14 M |
| 02/18/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.20 | 67,694 | $5.18 M |
| 02/14/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 45,929 | $5.09 M |
| 02/13/2025 | $1.09 | $1.16 (6.42%) | $1.20 | $1.09 | 38,900 | $4.96 M |
| 02/12/2025 | $1.06 | $1.10 (3.77%) | $1.19 | $1.06 | 25,100 | $4.71 M |
| 02/11/2025 | $1.20 | $1.12 (-6.67%) | $1.25 | $1.11 | 52,328 | $4.79 M |
| 02/10/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.05 | 39,970 | $4.67 M |
| 02/07/2025 | $1.01 | $1.03 (1.98%) | $1.18 | $1.00 | 88,075 | $4.41 M |
| 02/06/2025 | $1.16 | $1.12 (-3.45%) | $1.27 | $1.10 | 62,721 | $4.79 M |
| 02/05/2025 | $1.11 | $1.25 (12.61%) | $1.30 | $1.11 | 50,133 | $5.35 M |
| 02/04/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.26 | 38,124 | $5.48 M |
| 02/03/2025 | $0.98 | $1.27 (29.59%) | $1.27 | $0.83 | 42,800 | $5.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
