-
5 DAY PERFORMANCE
-9.09% -
1 MONTH PERFORMANCE
-20.51% -
3 MONTH PERFORMANCE
-32.97% -
6 MONTH PERFORMANCE
-75.31% -
YEAR-TO-DATE PERFORMANCE
-85.32% -
1 YEAR PERFORMANCE
-94.74%
Mobix Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.64 | $0.59 (-7.92%) | $0.64 | $0.58 | 187,703 | |
| 11/20/2024 | $0.64 | $0.62 (-3.18%) | $0.68 | $0.61 | 183,714 | $18.90 M |
| 11/19/2024 | $0.68 | $0.61 (-9.54%) | $0.68 | $0.60 | 393,625 | $18.71 M |
| 11/18/2024 | $0.67 | $0.61 (-9.36%) | $0.67 | $0.61 | 59,028 | $18.53 M |
| 11/15/2024 | $0.64 | $0.65 (0.87%) | $0.68 | $0.60 | 72,555 | $19.83 M |
| 11/14/2024 | $0.70 | $0.67 (-3.97%) | $0.70 | $0.65 | 80,343 | $20.54 M |
| 11/13/2024 | $0.71 | $0.68 (-3.42%) | $0.74 | $0.66 | 81,700 | $20.80 M |
| 11/12/2024 | $0.67 | $0.64 (-4.48%) | $0.69 | $0.62 | 207,300 | $19.55 M |
| 11/11/2024 | $0.71 | $0.70 (-1.66%) | $0.73 | $0.68 | 151,613 | $21.40 M |
| 11/08/2024 | $0.75 | $0.69 (-7.65%) | $0.75 | $0.66 | 192,364 | $21.16 M |
| 11/07/2024 | $0.73 | $0.72 (-1.37%) | $0.73 | $0.70 | 56,181 | $22.00 M |
| 11/06/2024 | $0.71 | $0.72 (1.07%) | $0.74 | $0.69 | 62,611 | $21.92 M |
| 11/05/2024 | $0.70 | $0.71 (1.85%) | $0.73 | $0.67 | 117,182 | $21.72 M |
| 11/04/2024 | $0.65 | $0.70 (8.5%) | $0.72 | $0.63 | 79,745 | $21.41 M |
| 11/01/2024 | $0.71 | $0.63 (-11.2%) | $0.71 | $0.55 | 278,713 | $19.35 M |
| 10/31/2024 | $0.72 | $0.69 (-4.31%) | $0.72 | $0.67 | 130,558 | $21.05 M |
| 10/30/2024 | $0.74 | $0.69 (-6.65%) | $0.78 | $0.68 | 76,196 | $21.11 M |
| 10/29/2024 | $0.75 | $0.76 (1.33%) | $0.80 | $0.72 | 111,248 | $23.22 M |
| 10/28/2024 | $0.76 | $0.76 (-0.03%) | $0.76 | $0.67 | 78,433 | $23.21 M |
| 10/25/2024 | $0.70 | $0.73 (3.95%) | $0.74 | $0.68 | 81,210 | $22.27 M |
| 10/24/2024 | $0.73 | $0.70 (-3.84%) | $0.74 | $0.70 | 36,300 | $21.42 M |
| 10/23/2024 | $0.73 | $0.73 (0.58%) | $0.73 | $0.68 | 169,839 | $22.28 M |
| 10/22/2024 | $0.79 | $0.73 (-7.96%) | $0.79 | $0.73 | 109,200 | $22.30 M |
| 10/21/2024 | $0.80 | $0.74 (-7.11%) | $0.80 | $0.74 | 104,740 | $22.68 M |
| 10/18/2024 | $0.80 | $0.76 (-5.5%) | $0.83 | $0.74 | 96,900 | $23.10 M |
| 10/17/2024 | $0.77 | $0.77 (0.26%) | $0.84 | $0.76 | 135,858 | $23.56 M |
| 10/16/2024 | $0.78 | $0.71 (-8.46%) | $0.80 | $0.70 | 149,500 | $21.81 M |
| 10/15/2024 | $0.82 | $0.78 (-5.07%) | $0.90 | $0.76 | 93,718 | $23.90 M |
| 10/14/2024 | $0.95 | $0.84 (-11.3%) | $0.95 | $0.76 | 199,400 | $25.75 M |
| 10/11/2024 | $0.96 | $0.95 (-1.04%) | $0.96 | $0.93 | 75,438 | $29.02 M |
| 10/10/2024 | $0.97 | $0.98 (0.62%) | $0.98 | $0.95 | 65,308 | $29.82 M |
| 10/09/2024 | $0.97 | $0.97 (0%) | $0.99 | $0.95 | 32,506 | $29.64 M |
| 10/08/2024 | $1.00 | $0.96 (-4%) | $1.00 | $0.92 | 135,300 | $29.33 M |
| 10/07/2024 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.96 | 111,100 | $30.25 M |
| 10/04/2024 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 39,313 | $30.86 M |
| 10/03/2024 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 64,100 | $30.86 M |
| 10/02/2024 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 94,816 | $31.47 M |
| 10/01/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 67,600 | $30.86 M |
| 09/30/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.00 | 226,700 | $32.39 M |
| 09/27/2024 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.00 | 169,906 | $31.77 M |
| 09/26/2024 | $1.10 | $1.08 (-1.82%) | $1.19 | $1.07 | 142,111 | $33.00 M |
| 09/25/2024 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 71,200 | $33.30 M |
| 09/24/2024 | $1.05 | $1.08 (2.86%) | $1.12 | $1.05 | 101,201 | $33.00 M |
| 09/23/2024 | $1.02 | $1.07 (4.9%) | $1.11 | $0.98 | 150,343 | $32.69 M |
| 09/20/2024 | $0.94 | $1.00 (6.94%) | $1.04 | $0.94 | 196,147 | $30.55 M |
| 09/19/2024 | $0.96 | $0.95 (-1.28%) | $1.00 | $0.92 | 51,400 | $28.95 M |
| 09/18/2024 | $0.96 | $0.93 (-3.12%) | $1.01 | $0.93 | 83,826 | $28.41 M |
| 09/17/2024 | $0.92 | $0.97 (5.43%) | $1.05 | $0.89 | 152,000 | $29.64 M |
| 09/16/2024 | $0.87 | $0.87 (0.35%) | $0.92 | $0.85 | 77,400 | $26.58 M |
| 09/13/2024 | $0.87 | $0.86 (-1.11%) | $0.88 | $0.80 | 59,462 | $26.31 M |
| 09/12/2024 | $0.92 | $0.86 (-6.51%) | $0.95 | $0.86 | 269,802 | $26.28 M |
| 09/11/2024 | $0.94 | $0.91 (-3.35%) | $0.98 | $0.90 | 262,612 | $27.76 M |
| 09/10/2024 | $0.97 | $0.97 (-0.13%) | $0.98 | $0.90 | 143,107 | $29.60 M |
| 09/09/2024 | $0.98 | $0.94 (-3.96%) | $0.99 | $0.89 | 229,405 | $28.76 M |
| 09/06/2024 | $0.97 | $0.90 (-7.23%) | $1.00 | $0.90 | 259,200 | $27.53 M |
| 09/05/2024 | $1.02 | $0.97 (-5.22%) | $1.04 | $0.96 | 245,800 | $29.54 M |
| 09/04/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $0.99 | 189,716 | $31.77 M |
| 09/03/2024 | $1.09 | $1.08 (-0.92%) | $1.17 | $1.07 | 152,300 | $33.00 M |
| 08/30/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.04 | 286,731 | $36.05 M |
| 08/29/2024 | $1.05 | $1.19 (13.33%) | $1.21 | $1.04 | 134,100 | $36.36 M |
| 08/28/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.08 | 121,900 | $35.13 M |
| 08/27/2024 | $1.05 | $1.23 (17.14%) | $1.28 | $1.02 | 519,600 | $37.58 M |
| 08/26/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $0.93 | 451,000 | $33.61 M |
| 08/23/2024 | $1.11 | $1.06 (-4.5%) | $1.11 | $0.90 | 1.00 M | $32.39 M |
| 08/22/2024 | $1.35 | $1.09 (-19.26%) | $1.35 | $1.03 | 17.25 M | $33.30 M |
| 08/21/2024 | $0.92 | $0.88 (-4.33%) | $1.04 | $0.85 | 1.45 M | $26.89 M |