-
5 DAY PERFORMANCE
+7.41% -
1 MONTH PERFORMANCE
-43.14% -
3 MONTH PERFORMANCE
-63.48% -
6 MONTH PERFORMANCE
-84.15%
Mobile-health Network Solutions Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.28 | $0.29 (2.01%) | $0.30 | $0.28 | 360,221 | $9.96 M |
| 11/21/2024 | $0.27 | $0.28 (7.28%) | $0.30 | $0.26 | 688,900 | $9.81 M |
| 11/20/2024 | $0.27 | $0.27 (1.01%) | $0.28 | $0.25 | 712,200 | $9.32 M |
| 11/19/2024 | $0.25 | $0.28 (10.08%) | $0.28 | $0.25 | 1.65 M | $9.57 M |
| 11/18/2024 | $0.30 | $0.27 (-10%) | $0.32 | $0.25 | 24.53 M | $9.31 M |
| 11/15/2024 | $0.29 | $0.26 (-9.12%) | $0.31 | $0.23 | 1.29 M | $8.97 M |
| 11/14/2024 | $0.35 | $0.30 (-16.6%) | $0.36 | $0.28 | 804,400 | $10.18 M |
| 11/13/2024 | $0.38 | $0.36 (-3.47%) | $0.39 | $0.36 | 178,800 | $12.58 M |
| 11/12/2024 | $0.38 | $0.39 (2.34%) | $0.39 | $0.37 | 230,700 | $13.41 M |
| 11/11/2024 | $0.35 | $0.38 (7.25%) | $0.40 | $0.35 | 321,400 | $13.11 M |
| 11/08/2024 | $0.40 | $0.36 (-9.66%) | $0.40 | $0.30 | 733,504 | $12.42 M |
| 11/07/2024 | $0.40 | $0.40 (0.4%) | $0.42 | $0.39 | 551,600 | $13.80 M |
| 11/06/2024 | $0.41 | $0.40 (-2.83%) | $0.44 | $0.40 | 840,407 | $13.74 M |
| 11/05/2024 | $0.44 | $0.44 (0.23%) | $0.45 | $0.43 | 195,400 | $15.18 M |
| 11/04/2024 | $0.43 | $0.44 (2.21%) | $0.47 | $0.43 | 381,524 | $15.16 M |
| 11/01/2024 | $0.43 | $0.44 (2.35%) | $0.45 | $0.43 | 411,817 | $15.18 M |
| 10/31/2024 | $0.46 | $0.44 (-3.78%) | $0.46 | $0.42 | 233,000 | $15.27 M |
| 10/30/2024 | $0.47 | $0.46 (-2.42%) | $0.47 | $0.44 | 416,200 | $15.87 M |
| 10/29/2024 | $0.45 | $0.49 (7.86%) | $0.53 | $0.45 | 685,700 | $16.76 M |
| 10/28/2024 | $0.45 | $0.46 (3.22%) | $0.49 | $0.43 | 553,700 | $16.02 M |
| 10/25/2024 | $0.42 | $0.48 (13.74%) | $0.50 | $0.40 | 1.61 M | $16.48 M |
| 10/24/2024 | $0.55 | $0.43 (-21.25%) | $0.62 | $0.41 | 15.44 M | $14.95 M |
| 10/23/2024 | $0.52 | $0.51 (-2.34%) | $0.55 | $0.49 | 8.51 M | $17.59 M |
| 10/22/2024 | $0.48 | $0.54 (11.78%) | $0.58 | $0.48 | 1.24 M | $18.53 M |
| 10/21/2024 | $0.50 | $0.48 (-3.84%) | $0.50 | $0.44 | 267,400 | $16.58 M |
| 10/18/2024 | $0.47 | $0.50 (5.27%) | $0.50 | $0.46 | 174,902 | $13.08 M |
| 10/17/2024 | $0.45 | $0.48 (7.69%) | $0.48 | $0.43 | 232,137 | $12.54 M |
| 10/16/2024 | $0.45 | $0.44 (-1.3%) | $0.45 | $0.41 | 289,100 | $11.56 M |
| 10/15/2024 | $0.53 | $0.44 (-16.48%) | $0.53 | $0.43 | 755,800 | $11.55 M |
| 10/14/2024 | $0.58 | $0.51 (-11.88%) | $0.70 | $0.49 | 2.12 M | $13.36 M |
| 10/11/2024 | $0.49 | $0.55 (12.22%) | $0.55 | $0.47 | 513,200 | $14.40 M |
| 10/10/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.46 | 358,540 | $13.09 M |
| 10/09/2024 | $0.52 | $0.50 (-4.33%) | $0.52 | $0.46 | 620,478 | $12.97 M |
| 10/08/2024 | $0.50 | $0.52 (3.4%) | $0.53 | $0.50 | 315,811 | $13.53 M |
| 10/07/2024 | $0.58 | $0.50 (-13.62%) | $0.59 | $0.49 | 1.05 M | $13.11 M |
| 10/04/2024 | $0.60 | $0.58 (-3.7%) | $0.60 | $0.57 | 141,876 | $15.18 M |
| 10/03/2024 | $0.62 | $0.58 (-5.78%) | $0.64 | $0.58 | 333,645 | $15.24 M |
| 10/02/2024 | $0.64 | $0.62 (-2.92%) | $0.64 | $0.61 | 128,538 | $16.21 M |
| 10/01/2024 | $0.62 | $0.63 (1.44%) | $0.64 | $0.62 | 227,042 | $16.54 M |
| 09/30/2024 | $0.68 | $0.61 (-10.03%) | $0.68 | $0.61 | 292,419 | $15.97 M |
| 09/27/2024 | $0.67 | $0.68 (1.86%) | $0.69 | $0.63 | 573,132 | $17.75 M |
| 09/26/2024 | $0.70 | $0.68 (-3.46%) | $0.71 | $0.66 | 186,176 | $17.69 M |
| 09/25/2024 | $0.73 | $0.71 (-2.65%) | $0.73 | $0.70 | 98,229 | $18.54 M |
| 09/24/2024 | $0.73 | $0.73 (-0.36%) | $0.73 | $0.72 | 62,433 | $19.04 M |
| 09/23/2024 | $0.76 | $0.74 (-2.47%) | $0.78 | $0.72 | 154,000 | $19.35 M |
| 09/20/2024 | $0.76 | $0.78 (1.9%) | $0.79 | $0.76 | 53,900 | $20.39 M |
| 09/19/2024 | $0.78 | $0.77 (-2.32%) | $0.79 | $0.75 | 121,138 | $20.05 M |
| 09/18/2024 | $0.79 | $0.77 (-2.91%) | $0.80 | $0.76 | 58,100 | $20.08 M |
| 09/17/2024 | $0.78 | $0.80 (1.89%) | $0.80 | $0.78 | 64,300 | $20.89 M |
| 09/16/2024 | $0.80 | $0.78 (-2.03%) | $0.80 | $0.78 | 45,007 | $20.50 M |
| 09/13/2024 | $0.79 | $0.78 (-1.03%) | $0.80 | $0.78 | 49,518 | $20.36 M |
| 09/12/2024 | $0.78 | $0.80 (2.1%) | $0.80 | $0.76 | 86,300 | $20.86 M |
| 09/11/2024 | $0.75 | $0.78 (4.11%) | $0.80 | $0.75 | 73,160 | $20.44 M |
| 09/10/2024 | $0.76 | $0.76 (-0.58%) | $0.77 | $0.75 | 123,532 | $19.78 M |
| 09/09/2024 | $0.76 | $0.76 (0.65%) | $0.79 | $0.76 | 51,783 | $19.93 M |
| 09/06/2024 | $0.81 | $0.78 (-3.7%) | $0.85 | $0.77 | 251,118 | $20.42 M |
| 09/05/2024 | $0.77 | $0.79 (2.33%) | $0.82 | $0.77 | 54,700 | $20.68 M |
| 09/04/2024 | $0.79 | $0.81 (1.9%) | $0.82 | $0.77 | 71,700 | $21.07 M |
| 09/03/2024 | $0.82 | $0.80 (-2.54%) | $0.82 | $0.79 | 62,012 | $20.92 M |
| 08/30/2024 | $0.81 | $0.81 (0.99%) | $0.85 | $0.80 | 104,400 | $21.31 M |
| 08/29/2024 | $0.78 | $0.82 (4.91%) | $0.84 | $0.78 | 101,900 | $21.44 M |
| 08/28/2024 | $0.79 | $0.79 (-0.38%) | $0.80 | $0.77 | 79,700 | $20.60 M |
| 08/27/2024 | $0.80 | $0.79 (-1.62%) | $0.80 | $0.77 | 65,447 | $20.68 M |
| 08/26/2024 | $0.78 | $0.78 (0.19%) | $0.80 | $0.77 | 93,600 | $20.44 M |
| 08/23/2024 | $0.77 | $0.79 (3%) | $0.80 | $0.77 | 230,643 | $20.79 M |