5 DAY PERFORMANCE
-12.09%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+53.85%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-96.69%
1 YEAR PERFORMANCE
-95.59%
Movella Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |