Daily trading records

Mobilicom Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Mobilicom.

The verified trading-day record runs from May 18, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Mobilicom email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Mobilicom's price trend and period performance.

The chart connects verified session closes from May 18, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-19.51%

From the August 25, 2026 close of $2.05 to $1.65 on September 11, 2026.

20-session performance

-18.32%

From the July 20, 2026 close of $2.02 to $1.65 on September 11, 2026.

Mobilicom Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.545$1.65$1.545$1.65761+$0.255 (+18.28%)
$1.59$1.59$1.395$1.395205+$0.045 (+3.33%)
$1.26$1.35$1.26$1.351,939-$0.37 (-21.51%)
$1.63$1.80$1.57$1.721,313-$0.26 (-13.13%)
$1.9598$1.98$1.9598$1.98331-$0.07 (-3.41%)
$2.43$2.43$2.01$2.053,865-$0.27 (-11.64%)
$2.28$2.60$2.28$2.3213,553+$0.03 (+1.31%)
$2.25$2.51$2.05$2.298,707+$0.04 (+1.78%)
$2.20$2.25$2.17$2.259,060+$0.39 (+20.97%)
$1.80$1.86$1.80$1.862,784-$0.27 (-12.68%)
$1.76$2.20$1.76$2.135,586+$0.33 (+18.33%)
$1.82$1.82$1.80$1.803,623-$0.015 (-0.83%)
$1.51$1.82$1.51$1.8154,358+$0.315 (+21.00%)
$1.44$1.50$1.40$1.5038,978+$0.06 (+4.17%)
$1.45$1.64$1.40$1.4413,507-$0.20 (-12.20%)
$1.75$1.75$1.64$1.64919-$0.05 (-2.96%)
$1.50$1.70$1.50$1.691,578-$0.30 (-15.08%)
$1.7101$1.99$1.7101$1.991,401+$0.19 (+10.56%)
$2.20$2.20$1.675$1.804,987-$0.33 (-15.49%)
$2.11$2.16$2.11$2.134,725+$0.11 (+5.45%)
$2.00$2.11$2.00$2.02933+$0.1399 (+7.44%)
$2.37$2.43$1.8801$1.88017,965-$0.4699 (-20.00%)
$2.05$2.57$1.75$2.3530,142+$0.30 (+14.63%)
$2.05$2.05$2.05$2.05450+$0.04 (+1.99%)
$2.30$2.30$2.01$2.01252-$0.34 (-14.47%)
$2.16$2.48$1.97$2.356,134-$0.15 (-6.00%)
$2.04$2.50$2.04$2.502,675+$0.02 (+0.81%)
$1.84$2.48$1.80$2.489,557-$0.01 (-0.40%)
$2.49$2.49$2.49$2.49333+$0.25 (+11.16%)
$1.71$2.34$1.71$2.248,426+$0.23 (+11.44%)
$2.01$2.01$2.01$2.01148+$0.17 (+9.24%)
$1.98$1.98$1.70$1.841,068-$0.16 (-8.00%)
$1.75$2.00$1.75$2.001,478+$0.3001 (+17.65%)
$1.42$1.75$1.42$1.69993,563-$0.1501 (-8.11%)
$2.05$2.05$1.84$1.851,438-$0.03 (-1.60%)
$1.84$1.90$1.84$1.88559-$0.33 (-14.93%)
$2.21$2.21$2.21$2.21401+$0.0799 (+3.75%)
$2.34$2.79$2.13$2.130117,789-$0.3999 (-15.81%)
$2.37$2.61$2.37$2.531,572+$0.15 (+6.30%)
$2.41$2.41$2.35$2.381,903+$0.05 (+2.15%)
$2.64$2.64$2.30$2.334,969-$0.12 (-4.90%)
$2.52$2.87$2.45$2.4513,396-$0.06 (-2.39%)
$2.41$2.80$2.41$2.516,975-$0.27 (-9.71%)
$2.55$2.78$2.49$2.781,961+$0.21 (+8.17%)
$2.36$2.62$2.36$2.5710,486-$0.03 (-1.15%)
$2.575$2.60$2.575$2.601,897-$0.08 (-2.99%)
$3.00$3.00$2.51$2.683,448-$0.48 (-15.19%)
$3.30$3.41$3.16$3.163,420-$0.08 (-2.47%)
$3.00$3.64$2.64$3.2418,830-$0.01 (-0.31%)
$3.30$3.30$3.20$3.252,926-$0.05 (-1.52%)
$3.04$3.31$3.01$3.301,661-$0.2699 (-7.56%)
$3.5699$3.5699$3.5699$3.5699532-$0.0701 (-1.93%)
$2.55$3.67$2.55$3.6460,386+$1.05 (+40.54%)
$2.27$2.59$2.27$2.593,763+$0.19 (+7.92%)
$2.29$2.50$2.21$2.4021,252+$0.19 (+8.60%)
$2.30$2.30$2.20$2.219,500+$0.01 (+0.45%)
$2.05$2.47$1.91$2.2012,670-$0.02 (-0.90%)
$2.06$2.24$2.05$2.222,202+$0.01 (+0.45%)
$2.05$2.69$2.05$2.2121,316+$0.21 (+10.50%)
$2.05$2.06$2.00$2.002,516No prior close

Verified data

Trading days shown
60
Coverage start
May 18, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Mobilicom company profile.Review Mobilicom valuation and profitability metrics.

Read the frequently asked questions.

What is Mobilicom's latest verified closing price?

Mobilicom closed at $1.65 on September 11, 2026.

What period does Mobilicom's price history cover?

The page shows 60 verified sessions from May 18, 2026 through September 11, 2026.

What data is included in Mobilicom's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Mobilicom's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Mobilicom's daily prices?

Daily aggregate prices are provided by Polygon.