2m 2m 2m 2m 2m 2m 2m
MOBILICOM (MOB)
NASDAQ
$4.79-$0.005 (-0.10%)
Price as of Sep 11, 2026 7:55 PM EDT- $6.4BMarket Cap
- -35.18%1-Year Change
- Aerospace & DefenseIndustry
MOBILICOM (MOB)
$4.79-$0.005 (-0.10%)
- 1 Month-17.98%Low Price$4.79High Price$6.29
- 3 Months-17.98%Low Price$4.34High Price$6.29
- 1 Year-35.18%Low Price$4.34High Price$10.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.01 | 5.17 | 4.75 | 4.79 | -2.64% | 134,219 |
09/10/2026 | 4.87 | 5.09 | 4.87 | 4.92 | -1.01% | 27,390 |
09/09/2026 | 4.90 | 4.98 | 4.83 | 4.97 | +0.61% | 75,803 |
09/08/2026 | 5.03 | 5.11 | 4.88 | 4.94 | -2.37% | 94,360 |
09/04/2026 | 4.94 | 5.25 | 4.90 | 5.06 | +1.81% | 60,350 |
09/03/2026 | 5.47 | 5.56 | 4.89 | 4.97 | -7.79% | 423,738 |
09/02/2026 | 5.28 | 5.54 | 5.24 | 5.39 | +1.32% | 65,038 |
09/01/2026 | 5.41 | 5.60 | 5.17 | 5.32 | -3.97% | 97,323 |
08/31/2026 | 5.60 | 5.95 | 5.45 | 5.54 | 0.00% | 144,767 |
08/28/2026 | 5.81 | 5.81 | 5.48 | 5.54 | -3.32% | 164,420 |
08/27/2026 | 5.70 | 5.85 | 5.64 | 5.73 | +1.24% | 60,208 |
08/26/2026 | 5.61 | 5.85 | 5.60 | 5.66 | -1.74% | 89,814 |
08/25/2026 | 5.97 | 6.10 | 5.60 | 5.76 | -2.21% | 80,914 |
08/24/2026 | 6.00 | 6.14 | 5.65 | 5.89 | +0.34% | 87,381 |
08/21/2026 | 6.13 | 6.17 | 5.77 | 5.87 | -1.26% | 173,123 |
08/20/2026 | 6.50 | 6.58 | 5.87 | 5.95 | -5.48% | 285,297 |
08/19/2026 | 5.78 | 6.47 | 5.53 | 6.29 | +10.16% | 420,302 |
08/18/2026 | 5.96 | 5.97 | 5.59 | 5.71 | -4.99% | 112,143 |
08/17/2026 | 6.03 | 6.80 | 5.69 | 6.01 | -1.48% | 449,602 |
08/14/2026 | 6.05 | 6.10 | 5.60 | 6.10 | +6.09% | 108,156 |
08/13/2026 | 5.95 | 6.06 | 5.71 | 5.75 | -3.36% | 94,304 |
08/13/2026 |
-$0.53 Earnings | |||||
08/12/2026 | 6.02 | 6.10 | 5.82 | 5.95 | +1.88% | 47,990 |
08/11/2026 | 5.78 | 5.94 | 5.70 | 5.84 | +1.57% | 51,953 |
08/10/2026 | 6.00 | 6.09 | 5.61 | 5.75 | -2.71% | 103,230 |
08/07/2026 | 5.84 | 5.99 | 5.67 | 5.91 | +2.25% | 100,360 |
08/06/2026 | 5.47 | 5.79 | 5.30 | 5.78 | +2.85% | 64,884 |
08/05/2026 | 5.73 | 5.84 | 5.43 | 5.62 | 0.00% | 167,156 |
08/04/2026 | 5.25 | 5.74 | 5.25 | 5.62 | +9.13% | 218,405 |
08/03/2026 | 4.84 | 5.18 | 4.84 | 5.15 | +7.07% | 42,516 |
07/31/2026 | 4.71 | 4.87 | 4.62 | 4.81 | +2.34% | 58,878 |
07/30/2026 | 4.34 | 4.80 | 4.34 | 4.70 | +8.29% | 44,790 |
07/29/2026 | 4.57 | 4.74 | 4.33 | 4.34 | -7.86% | 124,159 |
07/28/2026 | 4.89 | 4.91 | 4.61 | 4.71 | -3.68% | 83,042 |
07/27/2026 | 4.76 | 4.99 | 4.70 | 4.89 | +4.71% | 51,744 |
07/24/2026 | 4.98 | 5.05 | 4.67 | 4.67 | -5.47% | 81,196 |
07/23/2026 | 5.10 | 5.39 | 4.91 | 4.94 | -3.52% | 61,653 |
07/22/2026 | 5.29 | 5.42 | 5.12 | 5.12 | -3.21% | 57,675 |
07/21/2026 | 5.30 | 5.49 | 5.24 | 5.29 | +1.15% | 70,092 |
07/20/2026 | 5.15 | 5.52 | 5.15 | 5.23 | +1.75% | 70,008 |
07/17/2026 | 5.03 | 5.35 | 5.01 | 5.14 | -0.96% | 36,660 |
07/16/2026 | 4.79 | 5.50 | 4.71 | 5.19 | +7.01% | 201,572 |
07/15/2026 | 4.93 | 5.07 | 4.80 | 4.85 | -2.22% | 95,488 |
07/14/2026 | 5.14 | 5.23 | 4.92 | 4.96 | -2.17% | 80,149 |
07/13/2026 | 5.12 | 5.26 | 4.88 | 5.07 | -1.55% | 97,365 |
07/10/2026 | 5.37 | 5.44 | 5.15 | 5.15 | -3.01% | 40,936 |
07/09/2026 | 5.01 | 5.62 | 4.95 | 5.31 | +6.84% | 130,239 |
07/08/2026 | 4.80 | 5.00 | 4.78 | 4.97 | +3.33% | 84,505 |
07/07/2026 | 5.18 | 5.27 | 4.81 | 4.81 | -6.96% | 82,548 |
07/06/2026 | 5.00 | 5.30 | 5.00 | 5.17 | +3.61% | 43,458 |
07/02/2026 | 5.17 | 5.36 | 4.82 | 4.99 | -3.29% | 144,144 |
07/01/2026 | 5.11 | 5.40 | 5.00 | 5.16 | +0.58% | 72,177 |
06/30/2026 | 5.02 | 5.41 | 5.02 | 5.13 | +2.60% | 75,811 |
06/29/2026 | 4.91 | 5.12 | 4.90 | 5.00 | +2.25% | 94,128 |
06/26/2026 | 5.01 | 5.34 | 4.88 | 4.89 | -4.12% | 120,391 |
06/25/2026 | 5.44 | 5.77 | 5.06 | 5.10 | -4.32% | 128,225 |
06/24/2026 | 5.57 | 5.66 | 5.14 | 5.33 | -3.79% | 93,235 |
06/23/2026 | 5.50 | 5.75 | 5.47 | 5.54 | -2.12% | 90,994 |
06/22/2026 | 5.71 | 5.94 | 5.61 | 5.66 | -0.53% | 195,990 |
06/18/2026 | 5.74 | 5.75 | 5.50 | 5.69 | +2.52% | 79,409 |
06/17/2026 | 5.65 | 5.96 | 5.54 | 5.55 | -2.63% | 78,543 |
06/16/2026 | 5.91 | 6.06 | 5.59 | 5.70 | -4.20% | 102,123 |
06/15/2026 | 6.46 | 6.53 | 5.95 | 5.95 | -4.65% | 82,654 |
06/12/2026 | 5.95 | 6.29 | 5.79 | 6.24 | +6.85% | 95,000 |
06/11/2026 | 5.68 | 5.95 | 5.59 | 5.84 | +3.91% | 65,469 |
06/10/2026 | 5.79 | 6.14 | 5.59 | 5.62 | -3.77% | 89,807 |
06/09/2026 | 6.18 | 6.32 | 5.54 | 5.84 | -4.73% | 111,317 |
06/08/2026 | 6.20 | 6.40 | 5.91 | 6.13 | +4.07% | 90,305 |
06/05/2026 | 6.86 | 7.20 | 5.78 | 5.89 | -15.74% | 229,653 |
06/04/2026 | 6.44 | 7.25 | 6.28 | 6.99 | +4.02% | 169,219 |
06/03/2026 | 7.22 | 7.28 | 6.60 | 6.72 | -8.70% | 129,899 |
06/02/2026 | 7.50 | 7.74 | 7.06 | 7.36 | -0.81% | 160,417 |
06/01/2026 | 7.12 | 7.55 | 6.95 | 7.42 | +3.20% | 125,453 |
05/29/2026 | 7.65 | 7.65 | 6.72 | 7.19 | -7.70% | 418,365 |
05/28/2026 | 6.70 | 8.04 | 6.70 | 7.79 | +21.53% | 1,071,903 |
05/27/2026 | 6.29 | 6.50 | 5.90 | 6.41 | +1.91% | 416,091 |
05/26/2026 | 6.21 | 6.43 | 6.00 | 6.29 | +6.25% | 282,990 |
05/22/2026 | 5.41 | 5.99 | 5.32 | 5.92 | +10.45% | 248,493 |
05/21/2026 | 5.10 | 5.37 | 4.94 | 5.36 | +3.68% | 213,655 |
05/20/2026 | 5.58 | 5.74 | 5.02 | 5.17 | -3.00% | 378,930 |
05/19/2026 | 5.40 | 5.63 | 5.32 | 5.33 | -1.30% | 79,580 |
05/18/2026 | 5.49 | 5.56 | 5.29 | 5.40 | -2.00% | 125,289 |
05/15/2026 | 5.74 | 5.80 | 5.30 | 5.51 | -6.45% | 204,453 |
05/14/2026 | 5.80 | 6.10 | 5.69 | 5.89 | +1.03% | 153,706 |
05/13/2026 | 5.90 | 5.92 | 5.60 | 5.83 | -1.02% | 186,839 |
05/12/2026 | 6.60 | 6.73 | 5.60 | 5.89 | -10.35% | 321,554 |
05/11/2026 | 6.33 | 6.88 | 6.33 | 6.57 | +3.79% | 102,047 |
05/08/2026 | 6.35 | 6.54 | 6.20 | 6.33 | +1.28% | 69,528 |
05/07/2026 | 6.31 | 6.51 | 6.02 | 6.25 | -2.50% | 220,782 |
05/06/2026 | 6.80 | 6.80 | 6.23 | 6.41 | -4.19% | 124,378 |
05/05/2026 | 6.80 | 7.00 | 6.36 | 6.69 | -1.33% | 221,310 |
05/04/2026 | 6.62 | 6.89 | 6.45 | 6.78 | +1.35% | 274,733 |
05/01/2026 | 6.24 | 6.75 | 6.16 | 6.69 | +6.36% | 144,644 |
04/30/2026 | 5.99 | 6.34 | 5.88 | 6.29 | +5.18% | 131,897 |
04/29/2026 | 6.67 | 6.67 | 5.90 | 5.98 | -10.34% | 243,804 |
04/28/2026 | 6.25 | 6.78 | 6.00 | 6.67 | +3.89% | 342,334 |
04/27/2026 | 5.92 | 6.83 | 5.76 | 6.42 | +9.37% | 436,006 |
04/24/2026 | 6.07 | 6.07 | 5.85 | 5.87 | -2.81% | 155,116 |
04/23/2026 | 6.45 | 6.45 | 5.82 | 6.04 | -8.48% | 315,217 |
04/22/2026 | 6.30 | 6.85 | 6.25 | 6.60 | +8.55% | 594,411 |