5 DAY PERFORMANCE
+222.58%
1 MONTH PERFORMANCE
-41.18%
3 MONTH PERFORMANCE
-39.39%
6 MONTH PERFORMANCE
-50.25%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-70.67%
Movella Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $279.82 K |
| 05/14/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 17.16 K | $279.82 K |
| 05/13/2025 | $0.00 | $0.00 (11.36%) | $0.00 | $0.00 | 3.00 K | $249.30 K |
| 05/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 309 | $188.24 K |
| 05/09/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 282 | $157.72 K |
| 05/08/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 30.00 K | $132.28 K |
| 05/07/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $111.93 K |
| 05/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 501 | $111.93 K |
| 05/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 380 | $66.14 K |
| 05/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $635.96 K |
| 05/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $635.96 K |
| 04/30/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 50 | $635.96 K |
| 04/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $635.96 K |
| 04/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.62 K | $635.96 K |
| 04/25/2025 | $0.00 | $0.01 (823.08%) | $0.01 | $0.00 | 951 | $610.52 K |
| 04/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4.88 K | $564.73 K |
| 04/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 501 | $867.45 K |
| 04/22/2025 | $0.02 | $0.02 (0.29%) | $0.02 | $0.02 | 3.24 K | $867.45 K |
| 04/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $864.91 K |
| 04/18/2025 | $0.02 | $0.02 (-2.3%) | $0.02 | $0.02 | 2.38 K | $864.91 K |
| 04/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.00 K | $864.91 K |
| 04/16/2025 | $0.02 | $0.02 (-2.3%) | $0.02 | $0.02 | 9.38 K | $864.91 K |
| 04/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $915.78 K |
| 04/14/2025 | $0.02 | $0.02 (5.88%) | $0.02 | $0.02 | 10.04 K | $915.78 K |
| 04/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $768.24 K |
| 04/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.03 K | $768.24 K |
| 04/09/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.53 M |
| 04/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 17.54 K | $1.53 M |
| 04/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7.21 K | $1.53 M |
| 04/04/2025 | $0.03 | $0.03 (3.45%) | $0.03 | $0.03 | 8.90 K | $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 | 2.96 K | $1.27 M |
| 04/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7.10 K | $1.27 M |
| 03/31/2025 | $0.02 | $0.03 (5.93%) | $0.03 | $0.02 | 13.04 K | $1.27 M |
| 03/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 15.24 K | $1.27 M |
| 03/27/2025 | $0.02 | $0.03 (4.17%) | $0.03 | $0.02 | 29.13 K | $1.27 M |
| 03/26/2025 | $0.02 | $0.02 (7.14%) | $0.02 | $0.02 | 3.10 K | $1.14 M |
| 03/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.10 K | $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 | 3.10 K | $1.02 M |
| 03/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.10 K | $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 | 3.10 K | $1.02 M |
| 03/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.10 K | $1.02 M |
| 03/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.10 K | $1.02 M |
| 03/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.10 K | $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 | 4.94 K | $1.02 M |
| 03/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.62 K | $1.02 M |
| 03/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.62 K | $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 | 3.62 K | $1.02 M |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4.02 K | $1.02 M |
| 03/03/2025 | $0.02 | $0.02 (-2.44%) | $0.02 | $0.02 | 480.41 K | $1.02 M |
| 02/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 53.03 K | $1.07 M |
| 02/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8.00 K | $1.07 M |
| 02/26/2025 | $0.03 | $0.02 (-30%) | $0.03 | $0.02 | 39.41 K | $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 | 3.88 K | $1.02 M |
| 02/18/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 8.04 K | $839.47 K |
| 02/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 16.47 K | $839.47 K |
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.
