5 DAY PERFORMANCE
-13.13%
1 MONTH PERFORMANCE
-24.60%
3 MONTH PERFORMANCE
-50.67%
6 MONTH PERFORMANCE
-20.87%
YEAR-TO-DATE PERFORMANCE
-52.99%
1 YEAR PERFORMANCE
-58.59%
Mobix Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.78 | $0.80 (2.46%) | $0.82 | $0.77 | 267,521 | $30.71 M |
| 04/03/2025 | $0.91 | $0.82 (-9.89%) | $0.94 | $0.82 | 200,600 | $31.52 M |
| 04/02/2025 | $0.90 | $0.94 (4.2%) | $0.98 | $0.90 | 113,000 | $36.06 M |
| 04/01/2025 | $0.92 | $0.92 (0.48%) | $0.95 | $0.89 | 122,512 | $35.35 M |
| 03/31/2025 | $0.85 | $0.89 (4.79%) | $0.93 | $0.82 | 264,263 | $34.31 M |
| 03/28/2025 | $0.84 | $0.85 (1.41%) | $0.88 | $0.83 | 276,100 | $32.78 M |
| 03/27/2025 | $0.84 | $0.86 (2.37%) | $0.87 | $0.84 | 86,900 | $33.08 M |
| 03/26/2025 | $0.86 | $0.85 (-1.06%) | $0.90 | $0.84 | 135,400 | $32.69 M |
| 03/25/2025 | $0.87 | $0.85 (-2.06%) | $0.90 | $0.85 | 76,600 | $32.70 M |
| 03/24/2025 | $0.88 | $0.85 (-3.3%) | $0.91 | $0.85 | 112,745 | $32.70 M |
| 03/21/2025 | $0.85 | $0.86 (0.56%) | $0.91 | $0.85 | 138,500 | $32.85 M |
| 03/20/2025 | $0.89 | $0.86 (-2.73%) | $0.93 | $0.85 | 246,480 | $33.08 M |
| 03/19/2025 | $0.88 | $0.88 (0.24%) | $0.93 | $0.88 | 211,592 | $33.90 M |
| 03/18/2025 | $0.89 | $0.90 (1.11%) | $0.94 | $0.87 | 74,100 | $34.59 M |
| 03/17/2025 | $0.88 | $0.90 (1.7%) | $0.95 | $0.85 | 185,518 | $34.39 M |
| 03/14/2025 | $0.97 | $0.88 (-9.56%) | $1.05 | $0.88 | 579,300 | $33.81 M |
| 03/13/2025 | $1.01 | $0.98 (-2.57%) | $1.02 | $0.97 | 127,448 | $37.81 M |
| 03/12/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 98,002 | $39.58 M |
| 03/11/2025 | $0.97 | $1.00 (2.86%) | $1.10 | $0.96 | 182,297 | $38.34 M |
| 03/10/2025 | $0.99 | $1.01 (2.02%) | $1.05 | $0.96 | 242,500 | $38.81 M |
| 03/07/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.94 | 426,931 | $39.96 M |
| 03/06/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.03 | 109,289 | $40.73 M |
| 03/05/2025 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.06 | 140,846 | $40.73 M |
| 03/04/2025 | $1.03 | $1.10 (6.8%) | $1.14 | $1.00 | 253,922 | $42.27 M |
| 03/03/2025 | $1.16 | $1.05 (-9.48%) | $1.19 | $1.02 | 236,613 | $40.35 M |
| 02/28/2025 | $1.10 | $1.15 (4.55%) | $1.15 | $1.06 | 122,110 | $44.19 M |
| 02/27/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.08 | 275,469 | $42.27 M |
| 02/26/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 115,106 | $42.65 M |
| 02/25/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.04 | 230,002 | $43.42 M |
| 02/24/2025 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.13 | 401,138 | $44.19 M |
| 02/21/2025 | $1.33 | $1.26 (-5.26%) | $1.36 | $1.25 | 248,026 | $48.42 M |
| 02/20/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.26 | 179,545 | $51.11 M |
| 02/19/2025 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.24 | 275,404 | $50.34 M |
| 02/18/2025 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.31 | 439,600 | $51.87 M |
| 02/14/2025 | $1.27 | $1.33 (4.72%) | $1.34 | $1.27 | 268,513 | $51.11 M |
| 02/13/2025 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.17 | 508,830 | $50.34 M |
| 02/12/2025 | $1.29 | $1.32 (2.33%) | $1.33 | $1.26 | 141,825 | $50.72 M |
| 02/11/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.23 | 527,428 | $51.11 M |
| 02/10/2025 | $1.25 | $1.37 (9.6%) | $1.48 | $1.25 | 954,700 | $52.64 M |
| 02/07/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.18 | 366,700 | $42.14 M |
| 02/06/2025 | $1.22 | $1.20 (-1.64%) | $1.28 | $1.19 | 336,800 | $41.11 M |
| 02/05/2025 | $1.24 | $1.25 (0.81%) | $1.29 | $1.17 | 519,500 | $42.82 M |
| 02/04/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.20 | 1.01 M | $43.51 M |
| 02/03/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.13 | 471,100 | $39.74 M |
| 01/31/2025 | $1.29 | $1.27 (-1.55%) | $1.42 | $1.24 | 572,169 | $43.51 M |
| 01/30/2025 | $1.18 | $1.25 (5.93%) | $1.29 | $1.14 | 524,838 | $42.82 M |
| 01/29/2025 | $1.43 | $1.18 (-17.48%) | $1.46 | $1.14 | 1.28 M | $40.43 M |
| 01/28/2025 | $1.28 | $1.28 (0%) | $1.37 | $1.23 | 313,414 | $43.85 M |
| 01/27/2025 | $1.27 | $1.25 (-1.57%) | $1.45 | $1.25 | 594,800 | $42.82 M |
| 01/24/2025 | $1.52 | $1.37 (-9.87%) | $1.53 | $1.32 | 615,415 | $46.93 M |
| 01/23/2025 | $1.48 | $1.53 (3.38%) | $1.63 | $1.48 | 1.42 M | $52.42 M |
| 01/22/2025 | $1.32 | $1.66 (25.76%) | $1.67 | $1.21 | 16.21 M | $56.87 M |
| 01/21/2025 | $1.28 | $1.18 (-7.81%) | $1.32 | $1.13 | 371,223 | $40.43 M |
| 01/17/2025 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.23 | 321,700 | $43.17 M |
| 01/16/2025 | $1.12 | $1.23 (9.82%) | $1.34 | $1.12 | 520,860 | $42.14 M |
| 01/15/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 262,900 | $37.68 M |
| 01/14/2025 | $1.16 | $1.12 (-3.45%) | $1.24 | $1.11 | 269,235 | $38.37 M |
| 01/13/2025 | $1.24 | $1.17 (-5.65%) | $1.31 | $1.11 | 448,800 | $40.08 M |
| 01/10/2025 | $1.28 | $1.33 (3.91%) | $1.39 | $1.21 | 485,191 | $45.56 M |
| 01/08/2025 | $1.46 | $1.35 (-7.53%) | $1.51 | $1.28 | 561,700 | $46.25 M |
| 01/07/2025 | $1.67 | $1.51 (-9.58%) | $1.68 | $1.45 | 547,348 | $51.73 M |
| 01/06/2025 | $1.64 | $1.62 (-1.22%) | $1.73 | $1.45 | 986,600 | $55.50 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.
