5 DAY PERFORMANCE
-10.92%
1 MONTH PERFORMANCE
-59.54%
3 MONTH PERFORMANCE
-74.88%
6 MONTH PERFORMANCE
-99.57%
YEAR-TO-DATE PERFORMANCE
-99.93%
1 YEAR PERFORMANCE
-99.90%
Mullen Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.02 | 3.01 M | $12.86 M |
| 12/24/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.01 | 1.86 M | $12.98 M |
| 12/23/2024 | $1.17 | $1.07 (-8.55%) | $1.18 | $1.03 | 3.47 M | $12.98 M |
| 12/20/2024 | $1.20 | $1.19 (-0.83%) | $1.27 | $1.14 | 1.68 M | $14.44 M |
| 12/19/2024 | $1.30 | $1.19 (-8.46%) | $1.32 | $1.17 | 3.01 M | $14.44 M |
| 12/18/2024 | $1.28 | $1.32 (3.13%) | $1.57 | $1.21 | 6.95 M | $16.02 M |
| 12/17/2024 | $1.38 | $1.23 (-10.87%) | $1.40 | $1.21 | 3.49 M | $14.93 M |
| 12/16/2024 | $1.56 | $1.42 (-8.97%) | $1.56 | $1.41 | 1.70 M | $17.23 M |
| 12/13/2024 | $1.72 | $1.58 (-8.14%) | $1.74 | $1.55 | 2.47 M | $19.17 M |
| 12/12/2024 | $1.73 | $1.74 (0.58%) | $1.93 | $1.69 | 3.34 M | $21.11 M |
| 12/11/2024 | $1.82 | $1.74 (-4.4%) | $1.88 | $1.70 | 1.86 M | $21.11 M |
| 12/10/2024 | $1.98 | $1.82 (-8.08%) | $1.99 | $1.77 | 1.88 M | $22.09 M |
| 12/09/2024 | $2.31 | $1.98 (-14.29%) | $2.33 | $1.92 | 2.71 M | $24.03 M |
| 12/06/2024 | $2.30 | $2.26 (-1.74%) | $2.37 | $2.21 | 666,239 | $27.42 M |
| 12/05/2024 | $2.30 | $2.30 (0%) | $2.38 | $2.18 | 1.12 M | $27.91 M |
| 12/04/2024 | $2.23 | $2.25 (0.9%) | $2.28 | $2.11 | 1.25 M | $27.30 M |
| 12/03/2024 | $2.52 | $2.25 (-10.71%) | $2.55 | $2.19 | 2.09 M | $27.30 M |
| 12/02/2024 | $2.75 | $2.53 (-8%) | $2.75 | $2.47 | 1.26 M | $30.70 M |
| 11/29/2024 | $2.75 | $2.69 (-2.18%) | $2.84 | $2.68 | 624,000 | $32.64 M |
| 11/27/2024 | $2.63 | $2.68 (1.9%) | $2.79 | $2.59 | 668,701 | $32.52 M |
| 11/26/2024 | $2.90 | $2.62 (-9.66%) | $3.17 | $2.54 | 2.50 M | $31.79 M |
| 11/25/2024 | $2.93 | $2.87 (-2.05%) | $3.19 | $2.80 | 1.45 M | $34.83 M |
| 11/22/2024 | $3.15 | $2.93 (-6.98%) | $3.20 | $2.91 | 1.66 M | $35.56 M |
| 11/21/2024 | $2.67 | $3.20 (19.85%) | $3.43 | $2.67 | 3.30 M | $38.83 M |
| 11/20/2024 | $2.63 | $2.70 (2.66%) | $2.84 | $2.58 | 1.79 M | $32.76 M |
| 11/19/2024 | $2.75 | $2.56 (-6.91%) | $2.80 | $2.53 | 1.49 M | $31.07 M |
| 11/18/2024 | $2.54 | $2.82 (11.02%) | $3.04 | $2.54 | 3.30 M | $34.22 M |
| 11/15/2024 | $3.41 | $2.54 (-25.51%) | $3.43 | $2.50 | 4.50 M | $30.82 M |
| 11/14/2024 | $3.10 | $3.45 (11.29%) | $3.68 | $2.92 | 5.40 M | $41.87 M |
| 11/13/2024 | $3.17 | $3.27 (3.15%) | $3.50 | $2.58 | 13.72 M | $39.68 M |
| 11/12/2024 | $1.73 | $2.98 (72.25%) | $3.42 | $1.69 | 65.68 M | $36.16 M |
| 11/11/2024 | $1.70 | $1.71 (0.59%) | $1.72 | $1.62 | 895,942 | $20.75 M |
| 11/08/2024 | $1.76 | $1.65 (-6.25%) | $1.81 | $1.60 | 1.22 M | $20.02 M |
| 11/07/2024 | $1.73 | $1.76 (1.73%) | $1.84 | $1.71 | 1.27 M | $21.36 M |
| 11/06/2024 | $1.87 | $1.72 (-8.02%) | $2.03 | $1.72 | 1.43 M | $20.87 M |
| 11/05/2024 | $1.83 | $1.87 (2.19%) | $2.01 | $1.80 | 1.71 M | $22.69 M |
| 11/04/2024 | $1.91 | $1.83 (-4.19%) | $1.93 | $1.77 | 822,923 | $22.21 M |
| 11/01/2024 | $2.07 | $1.93 (-6.76%) | $2.13 | $1.83 | 1.41 M | $23.42 M |
| 10/31/2024 | $2.34 | $2.05 (-12.39%) | $2.34 | $2.04 | 1.53 M | $24.88 M |
| 10/30/2024 | $2.32 | $2.33 (0.43%) | $2.50 | $2.30 | 1.33 M | $28.27 M |
| 10/29/2024 | $2.49 | $2.31 (-7.23%) | $2.56 | $2.27 | 1.18 M | $28.03 M |
| 10/28/2024 | $2.57 | $2.53 (-1.56%) | $2.72 | $2.41 | 2.55 M | $30.70 M |
| 10/25/2024 | $2.63 | $2.80 (6.46%) | $2.94 | $2.59 | 1.99 M | $33.98 M |
| 10/24/2024 | $2.46 | $2.64 (7.32%) | $2.75 | $2.46 | 1.72 M | $32.04 M |
| 10/23/2024 | $2.91 | $2.43 (-16.49%) | $2.91 | $2.41 | 2.17 M | $29.49 M |
| 10/22/2024 | $2.74 | $2.95 (7.66%) | $3.05 | $2.67 | 2.10 M | $35.80 M |
| 10/21/2024 | $2.74 | $2.80 (2.19%) | $3.48 | $2.73 | 6.14 M | $33.98 M |
| 10/18/2024 | $2.35 | $2.72 (15.74%) | $2.81 | $2.30 | 2.92 M | $33.01 M |
| 10/17/2024 | $2.46 | $2.36 (-4.07%) | $2.65 | $2.30 | 3.09 M | $28.64 M |
| 10/16/2024 | $2.30 | $2.28 (-0.87%) | $2.44 | $2.25 | 1.14 M | $27.67 M |
| 10/15/2024 | $2.47 | $2.27 (-8.1%) | $2.70 | $2.22 | 2.38 M | $27.55 M |
| 10/14/2024 | $2.14 | $2.53 (18.22%) | $2.56 | $2.12 | 2.21 M | $30.70 M |
| 10/11/2024 | $2.22 | $2.13 (-4.05%) | $2.23 | $2.10 | 1.11 M | $25.85 M |
| 10/10/2024 | $2.24 | $2.24 (0%) | $2.44 | $2.20 | 1.42 M | $27.18 M |
| 10/09/2024 | $2.30 | $2.25 (-2.17%) | $2.43 | $2.25 | 1.15 M | $27.30 M |
| 10/08/2024 | $2.61 | $2.31 (-11.49%) | $2.63 | $2.30 | 1.18 M | $28.03 M |
| 10/07/2024 | $2.36 | $2.61 (10.59%) | $2.72 | $2.25 | 2.09 M | $31.67 M |
| 10/04/2024 | $2.46 | $2.51 (2.03%) | $2.78 | $2.24 | 2.80 M | $30.46 M |
| 10/03/2024 | $2.65 | $2.48 (-6.42%) | $2.74 | $2.41 | 2.18 M | $30.09 M |
| 10/02/2024 | $3.57 | $2.75 (-22.97%) | $3.65 | $2.64 | 5.58 M | $33.37 M |
| 10/01/2024 | $2.87 | $3.22 (12.2%) | $3.97 | $2.80 | 8.37 M | $39.07 M |
| 09/30/2024 | $3.44 | $3.15 (-8.43%) | $3.50 | $3.10 | 2.34 M | $38.22 M |
| 09/27/2024 | $4.14 | $3.64 (-12.08%) | $4.17 | $3.60 | 1.99 M | $44.17 M |
| 09/26/2024 | $4.63 | $4.22 (-8.86%) | $4.71 | $4.10 | 2.16 M | $51.21 M |