-
5 DAY PERFORMANCE
-33.33% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
-34.43% -
6 MONTH PERFORMANCE
-44.44% -
YEAR-TO-DATE PERFORMANCE
-96.69% -
1 YEAR PERFORMANCE
-96.30%
Movella Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 284 | $763,153 |
| 10/18/2024 | $0.02 | $0.03 (62.16%) | $0.03 | $0.02 | 33,777 | $1.53 M |
| 10/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,561 | $814,029 |
| 10/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 413 | $686,837 |
| 10/15/2024 | $0.01 | $0.01 (3.85%) | $0.01 | $0.01 | 3,414 | $686,837 |
| 10/14/2024 | $0.01 | $0.01 (18%) | $0.01 | $0.01 | 4,680 | $600,347 |
| 10/11/2024 | $0.01 | $0.03 (200%) | $0.03 | $0.01 | 2,302 | $1.53 M |
| 10/10/2024 | $0.01 | $0.03 (200%) | $0.03 | $0.01 | 3,342 | $1.53 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.53 M |
| 10/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,985 | $1.53 M |
| 10/07/2024 | $0.02 | $0.03 (48.51%) | $0.03 | $0.02 | 2,085 | $1.53 M |
| 10/04/2024 | $0.00 | $0.03 (1053.85%) | $0.03 | $0.00 | 1,100 | $1.53 M |
| 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 |