Global Mofy AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.31	2.34	2.29	2.33	-	2.92%	2,535
Aug 14, 2025	2.31	2.42	2.25	2.26	2.26	-2.16%	8,014
Aug 13, 2025	2.22	2.49	2.22	2.31	2.31	0.87%	27,575
Aug 12, 2025	2.47	2.50	2.28	2.29	2.29	-8.76%	32,164
Aug 11, 2025	2.64	2.64	2.47	2.51	2.51	-6.34%	29,071
Aug 8, 2025	2.69	2.75	2.51	2.68	2.68	-0.37%	10,356
Aug 7, 2025	2.50	2.69	2.50	2.69	2.69	2.28%	3,273
Aug 6, 2025	2.54	2.71	2.54	2.63	2.63	3.54%	6,120
Aug 5, 2025	2.69	2.74	2.52	2.54	2.54	-1.93%	3,407
Aug 4, 2025	2.68	2.80	2.56	2.59	2.59	-6.50%	14,965
Aug 1, 2025	2.53	2.79	2.46	2.77	2.77	6.13%	59,759
Jul 31, 2025	2.66	2.66	2.54	2.61	2.61	-	9,616
Jul 30, 2025	2.66	2.99	2.58	2.61	2.61	-	118,617
Jul 29, 2025	2.61	3.09	2.53	2.61	2.61	-1.88%	54,392
Jul 28, 2025	2.70	2.71	2.66	2.66	2.66	-0.75%	15,303
Jul 25, 2025	2.66	2.76	2.51	2.68	2.68	0.75%	22,536
Jul 24, 2025	2.77	2.77	2.66	2.66	2.66	0.38%	6,219
Jul 23, 2025	2.85	2.85	2.60	2.65	2.65	-7.50%	13,817
Jul 22, 2025	2.85	3.00	2.73	2.87	2.87	3.06%	19,962
Jul 21, 2025	2.78	2.85	2.78	2.78	2.78	-2.11%	6,875
Jul 18, 2025	2.88	2.88	2.82	2.84	2.84	-1.39%	3,375
Jul 17, 2025	2.84	2.88	2.71	2.88	2.88	1.41%	9,894
Jul 16, 2025	2.83	2.93	2.75	2.84	2.84	0.71%	11,171
Jul 15, 2025	2.98	3.05	2.61	2.82	2.82	-2.42%	25,095
Jul 14, 2025	2.90	3.29	2.82	2.89	2.89	5.47%	43,296
Jul 11, 2025	2.76	2.89	2.62	2.74	2.74	1.11%	6,490
Jul 10, 2025	2.67	3.00	2.67	2.71	2.71	-0.73%	24,654
Jul 9, 2025	2.70	2.84	2.70	2.73	2.73	0.37%	1,887
Jul 8, 2025	2.88	2.88	2.64	2.72	2.72	-5.56%	5,430
Jul 7, 2025	2.67	2.90	2.67	2.88	2.88	9.09%	19,253
Jul 3, 2025	2.65	2.67	2.64	2.64	2.64	-1.86%	1,904
Jul 2, 2025	2.63	2.77	2.63	2.69	2.69	-0.30%	5,709
Jul 1, 2025	2.60	2.70	2.56	2.70	2.70	2.98%	6,238
Jun 30, 2025	2.53	2.77	2.53	2.62	2.62	3.56%	10,099
Jun 27, 2025	2.55	2.80	2.50	2.53	2.53	-0.78%	11,416
Jun 26, 2025	2.46	2.55	2.46	2.55	2.55	2.29%	7,852
Jun 25, 2025	2.60	2.60	2.48	2.49	2.49	-1.46%	7,719
Jun 24, 2025	2.60	2.73	2.50	2.53	2.53	-4.20%	6,210
Jun 23, 2025	2.67	2.68	2.55	2.64	2.64	-2.19%	7,750
Jun 20, 2025	2.77	2.85	2.70	2.70	2.70	-3.57%	11,229
Jun 18, 2025	2.92	2.92	2.76	2.80	2.80	-0.71%	9,151
Jun 17, 2025	2.90	2.90	2.81	2.82	2.82	-2.42%	9,592
Jun 16, 2025	2.81	2.94	2.81	2.89	2.89	0.70%	24,579
Jun 13, 2025	2.90	2.97	2.81	2.87	2.87	-4.33%	6,979
Jun 12, 2025	2.99	3.09	2.90	3.00	3.00	0.33%	27,422
Jun 11, 2025	2.82	2.99	2.77	2.99	2.99	6.03%	19,782
Jun 10, 2025	2.85	2.88	2.80	2.82	2.82	-1.05%	3,379
Jun 9, 2025	2.89	2.89	2.78	2.85	2.85	1.06%	7,980
Jun 6, 2025	2.67	2.82	2.66	2.82	2.82	5.62%	38,373
Jun 5, 2025	2.64	2.69	2.59	2.67	2.67	1.14%	11,671