-
5 DAY PERFORMANCE
+93.55% -
1 MONTH PERFORMANCE
+197.03% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-43.29% -
YEAR-TO-DATE PERFORMANCE
-95.04% -
1 YEAR PERFORMANCE
-93.88%
Movella Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $0.02 | $0.03 (37.93%) | $0.03 | $0.02 | 7,363 | $1.42 M |
| 10/02/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,379 | $814,029 |
| 10/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,379 | $814,029 |
| 09/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,221 | $814,029 |
| 09/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 515 | $788,591 |
| 09/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,408 | $788,591 |
| 09/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $780,960 |
| 09/24/2024 | $0.02 | $0.02 (-0.97%) | $0.02 | $0.02 | 20,000 | $780,960 |
| 09/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,500 | $661,399 |
| 09/20/2024 | $0.01 | $0.01 (3.17%) | $0.01 | $0.01 | 23,590 | $661,399 |
| 09/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,800 | $635,961 |
| 09/18/2024 | $0.01 | $0.01 (4.17%) | $0.02 | $0.01 | 72,991 | $635,961 |
| 09/17/2024 | $0.01 | $0.01 (9.09%) | $0.01 | $0.01 | 7,200 | $610,522 |
| 09/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 371 | $521,488 |
| 09/13/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 371 | $521,488 |
| 09/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 15,000 | $508,768 |
| 09/11/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 60,286 | $508,768 |
| 09/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $508,768 |
| 09/09/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 15,000 | $508,768 |
| 09/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 60,008 | $508,768 |
| 09/05/2024 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 43,000 | $508,768 |
| 09/04/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,869 | $513,856 |
| 09/03/2024 | $0.01 | $0.01 (4.66%) | $0.01 | $0.01 | 22,014 | $513,856 |
| 08/30/2024 | $0.01 | $0.01 (33.33%) | $0.01 | $0.01 | 79,800 | $508,768 |
| 08/29/2024 | $0.01 | $0.01 (49%) | $0.02 | $0.01 | 46,658 | $758,065 |
| 08/28/2024 | $0.02 | $0.01 (-33.33%) | $0.02 | $0.01 | 437,000 | $508,768 |
| 08/27/2024 | $0.01 | $0.01 (19.2%) | $0.02 | $0.01 | 40,727 | $758,065 |
| 08/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 107 | $534,207 |
| 08/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 58,645 | $1.02 M |
| 08/22/2024 | $0.01 | $0.02 (90.48%) | $0.02 | $0.01 | 46,364 | $1.02 M |
| 08/21/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 400 | $508,768 |
| 08/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 45,762 | $1.02 M |
| 08/19/2024 | $0.00 | $0.01 (266.67%) | $0.01 | $0.00 | 135,538 | $447,716 |
| 08/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6,000 | $1.04 M |
| 08/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $1.04 M |
| 08/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $1.04 M |
| 08/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,157 | $1.04 M |
| 08/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.38 M |
| 08/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 101 | $1.38 M |
| 08/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $1.55 M |
| 08/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 17,324 | $1.02 M |
| 08/06/2024 | $0.02 | $0.02 (2.78%) | $0.02 | $0.02 | 20,001 | $941,222 |
| 08/05/2024 | $0.02 | $0.02 (9.09%) | $0.02 | $0.02 | 11,246 | $915,783 |
| 08/02/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $788,591 |
| 08/01/2024 | $0.02 | $0.02 (-15.76%) | $0.02 | $0.02 | 63,000 | $788,591 |
| 07/31/2024 | $0.00 | $0.02 (21100%) | $0.03 | $0.00 | 274,073 | $1.08 M |
| 07/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 378 | $1.53 M |
| 07/29/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,015 | $1.53 M |
| 07/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,100 | $1.53 M |
| 07/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,500 | |
| 07/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 659 | |
| 07/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.53 M |
| 07/22/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 447 | $1.53 M |
| 07/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,033 | $1.53 M |
| 07/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 54,057 | $1.53 M |
| 07/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,601 | $1.53 M |
| 07/16/2024 | $0.03 | $0.03 (0%) | $0.05 | $0.03 | 70,720 | $1.53 M |
| 07/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6,456 | $1.53 M |
| 07/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.53 M |
| 07/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 132,927 | $1.53 M |
| 07/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 68,735 | $1.53 M |
| 07/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 48,667 | $1.42 M |
| 07/08/2024 | $0.03 | $0.02 (-30.83%) | $0.03 | $0.02 | 11,404 | $1.06 M |
| 07/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,737 | $1.53 M |
| 07/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,010 | $1.53 M |