5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+50.00%
1 YEAR PERFORMANCE
-43.29%
Movella Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.03 | $0.03 (3.45%) | $0.03 | $0.03 | 8,900 | $1.53 M |
| 04/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 402 | $1.27 M |
| 04/02/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,964 | $1.27 M |
| 04/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,100 | $1.27 M |
| 03/31/2025 | $0.02 | $0.03 (5.93%) | $0.03 | $0.02 | 13,042 | $1.27 M |
| 03/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 15,238 | $1.27 M |
| 03/27/2025 | $0.02 | $0.03 (4.17%) | $0.03 | $0.02 | 29,127 | $1.27 M |
| 03/26/2025 | $0.02 | $0.02 (7.14%) | $0.02 | $0.02 | 3,101 | $1.14 M |
| 03/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 722 | $1.02 M |
| 03/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/19/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 03/18/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,100 | $1.02 M |
| 03/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 03/11/2025 | $0.02 | $0.02 (2.56%) | $0.02 | $0.02 | 4,940 | $1.02 M |
| 03/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,620 | $1.02 M |
| 03/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,620 | $1.02 M |
| 03/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 03/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,620 | $1.02 M |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,022 | $1.02 M |
| 03/03/2025 | $0.02 | $0.02 (-2.44%) | $0.02 | $0.02 | 480,409 | $1.02 M |
| 02/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 53,033 | $1.07 M |
| 02/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,000 | $1.07 M |
| 02/26/2025 | $0.03 | $0.02 (-30%) | $0.03 | $0.02 | 39,411 | $1.07 M |
| 02/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 02/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $1.02 M |
| 02/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 201 | $1.02 M |
| 02/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 02/19/2025 | $0.02 | $0.02 (17.65%) | $0.02 | $0.02 | 3,876 | $1.02 M |
| 02/18/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 8,035 | $839,468 |
| 02/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 16,470 | $839,468 |
| 02/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 16,981 | $839,468 |
| 02/13/2025 | $0.02 | $0.02 (5%) | $0.02 | $0.02 | 25,400 | $801,310 |
| 02/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 147 | $763,153 |
| 02/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 66 | $763,153 |
| 02/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $763,153 |
| 02/07/2025 | $0.02 | $0.02 (-9.09%) | $0.02 | $0.02 | 1,625 | $763,153 |
| 02/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 66 | $763,153 |
| 02/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 154,884 | $763,153 |
| 02/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 194,884 | $1.02 M |
| 02/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,320 | $1.02 M |
| 01/31/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 20,560 | $1.02 M |
| 01/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 01/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9,138 | $1.02 M |
| 01/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,001 | $1.02 M |
| 01/27/2025 | $0.02 | $0.02 (7.53%) | $0.02 | $0.02 | 54,394 | $1.02 M |
| 01/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 01/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.02 M |
| 01/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 31 | $1.02 M |
| 01/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 280 | $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 |
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.
