5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Movella Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 31 | $1.02 M |
| 01/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,620 | $1.02 M |
| 01/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 317 | $1.02 M |
| 01/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $1.02 M |
| 01/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,151 | $1.02 M |
| 01/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 53,000 | $1.02 M |
| 01/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 98,100 | $1.02 M |
| 01/09/2025 | $0.02 | $0.02 (-7.95%) | $0.02 | $0.02 | 215 | $1.12 M |
| 01/08/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 215 | $1.12 M |
| 01/07/2025 | $0.02 | $0.02 (10%) | $0.02 | $0.02 | 45,692 | $1.12 M |
| 01/06/2025 | $0.03 | $0.03 (-1.34%) | $0.03 | $0.03 | 20,003 | $1.50 M |
| 01/03/2025 | $0.03 | $0.03 (0.85%) | $0.03 | $0.03 | 50,755 | $1.50 M |
| 01/02/2025 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 27,006 | $1.02 M |
| 12/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,085 | $1.02 M |
| 12/30/2024 | $0.00 | $0.02 (1438.46%) | $0.02 | $0.00 | 67,722 | $1.02 M |
| 12/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,682 | $1.08 M |
| 12/26/2024 | $0.02 | $0.02 (-2.33%) | $0.02 | $0.02 | 11,875 | $1.07 M |
| 12/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $1.12 M |
| 12/23/2024 | $0.02 | $0.02 (4.88%) | $0.02 | $0.02 | 82,971 | $1.09 M |
| 12/20/2024 | $0.02 | $0.02 (-12.94%) | $0.02 | $0.02 | 93,110 | $890,345 |
| 12/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 591 | $1.07 M |
| 12/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10,050 | $1.02 M |
| 12/17/2024 | $0.02 | $0.02 (-13.17%) | $0.02 | $0.02 | 6,225 | $1.02 M |
| 12/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 380 | $1.16 M |
| 12/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 12,000 | $1.12 M |
| 12/12/2024 | $0.02 | $0.02 (-3.3%) | $0.02 | $0.02 | 7,603 | $1.12 M |
| 12/11/2024 | $0.02 | $0.02 (10%) | $0.02 | $0.02 | 129,779 | $1.12 M |
| 12/10/2024 | $0.02 | $0.02 (-6.98%) | $0.02 | $0.02 | 32,107 | $1.02 M |
| 12/09/2024 | $0.02 | $0.03 (19.05%) | $0.03 | $0.02 | 600 | $1.27 M |
| 12/06/2024 | $0.02 | $0.02 (-4.76%) | $0.02 | $0.02 | 94,752 | $1.02 M |
| 12/05/2024 | $0.02 | $0.02 (2.5%) | $0.03 | $0.02 | 32,199 | $1.04 M |
| 12/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10,032 | $1.12 M |
| 12/03/2024 | $0.02 | $0.02 (4.27%) | $0.02 | $0.02 | 17,458 | $1.12 M |
| 12/02/2024 | $0.02 | $0.02 (5%) | $0.02 | $0.02 | 7,618 | $1.07 M |
| 11/29/2024 | $0.02 | $0.02 (2.38%) | $0.02 | $0.02 | 32,479 | $1.09 M |
| 11/28/2024 | $0.02 | $0.02 (-8.89%) | $0.02 | $0.02 | 200 | $1.04 M |
| 11/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.04 M |
| 11/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 29,200 | $1.04 M |
| 11/25/2024 | $0.02 | $0.02 (4.44%) | $0.02 | $0.02 | 6,232 | $1.20 M |
| 11/22/2024 | $0.02 | $0.02 (4.76%) | $0.02 | $0.02 | 32,197 | $1.12 M |
| 11/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10,100 | $1.04 M |
| 11/20/2024 | $0.03 | $0.03 (20%) | $0.03 | $0.03 | 13,008 | $1.53 M |
| 11/19/2024 | $0.02 | $0.03 (48.51%) | $0.03 | $0.02 | 22,243 | $1.53 M |
| 11/18/2024 | $0.02 | $0.02 (4.48%) | $0.02 | $0.02 | 4,493 | $1.07 M |
| 11/15/2024 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 1,991 | $1.02 M |
| 11/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 19,974 | $915,783 |
| 11/13/2024 | $0.02 | $0.03 (10.26%) | $0.03 | $0.02 | 10,638 | $1.31 M |
| 11/12/2024 | $0.02 | $0.02 (13.04%) | $0.02 | $0.02 | 15,367 | $1.19 M |
| 11/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 11/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 23,175 | $1.02 M |
| 11/07/2024 | $0.02 | $0.02 (32.45%) | $0.02 | $0.02 | 10,522 | $1.02 M |
| 11/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10 | $763,153 |
| 11/05/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10 | $763,153 |
| 11/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 955 | $763,153 |
| 11/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,100 | $1.53 M |
| 10/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,100 | $763,153 |
| 10/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $814,029 |
| 10/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6,190 | $814,029 |
| 10/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $814,029 |
| 10/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 4,007 | $1.53 M |
| 10/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $814,029 |
| 10/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 505 | $814,029 |
| 10/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 260 | $788,591 |