-
5 DAY PERFORMANCE
+26.77% -
1 MONTH PERFORMANCE
+15.00% -
3 MONTH PERFORMANCE
-87.30% -
6 MONTH PERFORMANCE
-99.25% -
YEAR-TO-DATE PERFORMANCE
-99.77% -
1 YEAR PERFORMANCE
-99.82%
Mullen Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.67 | $3.20 (19.85%) | $3.43 | $2.67 | 3.25 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 |
| 09/25/2024 | $4.85 | $4.65 (-4.12%) | $4.96 | $4.38 | 1.49 M | $56.43 M |
| 09/24/2024 | $5.91 | $5.07 (-14.21%) | $6.08 | $4.90 | 2.24 M | $61.52 M |
| 09/23/2024 | $6.41 | $5.86 (-8.58%) | $6.44 | $5.68 | 1.77 M | $71.11 M |
| 09/20/2024 | $8.10 | $6.68 (-17.53%) | $8.48 | $6.58 | 1.44 M | $81.06 M |
| 09/19/2024 | $7.85 | $7.69 (-2.04%) | $8.86 | $7.15 | 1.57 M | $93.32 M |
| 09/18/2024 | $10.03 | $8.03 (-19.94%) | $10.03 | $8.00 | 1.32 M | $97.44 M |
| 09/17/2024 | $11.86 | $10.45 (-11.89%) | $13.82 | $9.55 | 1.24 M | $126.81 M |
| 09/16/2024 | $12.71 | $11.84 (-6.85%) | $12.80 | $10.80 | 662,045 | $143.68 M |
| 09/13/2024 | $16.85 | $13.22 (-21.54%) | $18.20 | $12.30 | 1.21 M | $160.42 M |
| 09/12/2024 | $17.73 | $16.70 (-5.81%) | $19.99 | $15.55 | 773,652 | $2.03 M |
| 09/11/2024 | $14.25 | $17.50 (22.81%) | $20.16 | $14.10 | 1.20 M | $2.12 M |
| 09/10/2024 | $17.01 | $14.11 (-17.05%) | $17.21 | $13.61 | 599,058 | $1.71 M |
| 09/09/2024 | $17.49 | $17.00 (-2.8%) | $17.86 | $16.52 | 333,083 | $2.06 M |
| 09/06/2024 | $22.00 | $18.91 (-14.05%) | $22.00 | $18.63 | 506,825 | $2.29 M |
| 09/05/2024 | $22.07 | $21.59 (-2.17%) | $23.48 | $21.15 | 337,690 | $2.62 M |
| 09/04/2024 | $23.50 | $21.85 (-7.02%) | $25.40 | $21.18 | 1.39 M | $2.65 M |
| 09/03/2024 | $21.41 | $21.11 (-1.4%) | $23.27 | $20.12 | 453,418 | $2.56 M |
| 08/30/2024 | $23.98 | $21.50 (-10.34%) | $24.20 | $20.20 | 524,674 | $2.61 M |
| 08/29/2024 | $27.90 | $23.90 (-14.34%) | $31.15 | $23.23 | 829,744 | $2.90 M |
| 08/28/2024 | $28.94 | $27.35 (-5.49%) | $30.04 | $26.50 | 507,445 | $3.32 M |
| 08/27/2024 | $39.50 | $30.04 (-23.95%) | $41.00 | $29.53 | 1.25 M | $3.65 M |
| 08/26/2024 | $34.01 | $36.26 (6.62%) | $57.50 | $32.35 | 4.22 M | $4.40 M |
| 08/23/2024 | $37.60 | $33.55 (-10.77%) | $48.90 | $30.51 | 1.41 M | $4.07 M |
| 08/22/2024 | $25.10 | $35.95 (43.23%) | $37.37 | $24.31 | 1.14 M | $4.36 M |
| 08/21/2024 | $27.46 | $25.35 (-7.68%) | $30.83 | $24.52 | 774,531 | $3.08 M |