5 DAY PERFORMANCE
+47.78%
1 MONTH PERFORMANCE
+45.70%
3 MONTH PERFORMANCE
+58.01%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
-54.95%
1 YEAR PERFORMANCE
-62.77%
Mynd.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.57 | $0.59 (2.94%) | $0.60 | $0.57 | 3.00 K | $2.52 M |
| 12/04/2025 | $0.59 | $0.59 (-1.01%) | $0.59 | $0.59 | 13.11 K | $2.52 M |
| 12/03/2025 | $0.60 | $0.59 (-1.17%) | $0.64 | $0.53 | 25.85 K | $2.54 M |
| 12/02/2025 | $0.65 | $0.61 (-6.13%) | $0.66 | $0.61 | 3.90 K | $2.61 M |
| 12/01/2025 | $0.57 | $0.65 (14.04%) | $0.65 | $0.56 | 8.23 K | $2.78 M |
| 11/28/2025 | $0.59 | $0.62 (5.98%) | $0.65 | $0.59 | 6.51 K | $2.65 M |
| 11/26/2025 | $0.54 | $0.61 (12.55%) | $0.63 | $0.54 | 7.81 K | $2.61 M |
| 11/25/2025 | $0.59 | $0.61 (3.39%) | $0.63 | $0.59 | 13.20 K | $2.61 M |
| 11/24/2025 | $0.66 | $0.61 (-6.82%) | $0.66 | $0.59 | 16.45 K | $2.61 M |
| 11/21/2025 | $0.57 | $0.62 (9.03%) | $0.62 | $0.57 | 8.61 K | $2.65 M |
| 11/20/2025 | $0.53 | $0.61 (15.09%) | $0.63 | $0.53 | 26.30 K | $2.61 M |
| 11/19/2025 | $0.60 | $0.61 (2.01%) | $0.61 | $0.52 | 20.20 K | $2.61 M |
| 11/18/2025 | $0.55 | $0.60 (8.71%) | $0.61 | $0.55 | 27.90 K | $2.56 M |
| 11/17/2025 | $0.50 | $0.59 (17.69%) | $0.61 | $0.50 | 19.96 K | $2.53 M |
| 11/14/2025 | $0.58 | $0.57 (-1.81%) | $0.58 | $0.55 | 14.74 K | $2.44 M |
| 11/13/2025 | $0.63 | $0.61 (-3.97%) | $0.68 | $0.57 | 16.54 K | $2.59 M |
| 11/12/2025 | $0.59 | $0.63 (6.78%) | $0.68 | $0.57 | 18.44 K | $2.70 M |
| 11/11/2025 | $0.55 | $0.57 (3.59%) | $0.62 | $0.55 | 8.60 K | $2.46 M |
| 11/10/2025 | $0.57 | $0.57 (0.84%) | $0.68 | $0.57 | 17.13 K | $2.46 M |
| 11/07/2025 | $0.69 | $0.62 (-10.38%) | $0.69 | $0.60 | 23.02 K | $2.64 M |
| 11/06/2025 | $0.64 | $0.67 (5.02%) | $0.70 | $0.61 | 36.95 K | $2.88 M |
| 11/05/2025 | $0.68 | $0.64 (-5.4%) | $0.69 | $0.64 | 19.50 K | $2.75 M |
| 11/04/2025 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.65 | 15.21 K | $2.91 M |
| 11/03/2025 | $0.65 | $0.70 (8.1%) | $0.70 | $0.64 | 7.63 K | $2.99 M |
| 10/31/2025 | $0.67 | $0.70 (4.71%) | $0.70 | $0.65 | 13.35 K | $3.00 M |
| 10/30/2025 | $0.64 | $0.70 (8.71%) | $0.70 | $0.64 | 25.25 K | $3.00 M |
| 10/29/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 22.80 K | $2.87 M |
| 10/28/2025 | $0.63 | $0.66 (3.53%) | $0.70 | $0.63 | 7.30 K | $2.81 M |
| 10/27/2025 | $0.68 | $0.68 (-0.13%) | $0.70 | $0.60 | 20.13 K | $2.91 M |
| 10/24/2025 | $0.67 | $0.70 (4.04%) | $0.70 | $0.67 | 14.77 K | $3.00 M |
| 10/23/2025 | $0.67 | $0.68 (1.21%) | $0.70 | $0.67 | 19.72 K | $2.92 M |
| 10/22/2025 | $0.70 | $0.67 (-3.11%) | $0.72 | $0.67 | 38.82 K | $2.88 M |
| 10/21/2025 | $0.67 | $0.67 (-0.06%) | $0.68 | $0.66 | 18.41 K | $2.86 M |
| 10/20/2025 | $0.74 | $0.73 (-1.18%) | $0.74 | $0.69 | 7.20 K | $3.12 M |
| 10/17/2025 | $0.73 | $0.71 (-1.95%) | $0.73 | $0.65 | 35.88 K | $3.06 M |
| 10/16/2025 | $0.74 | $0.71 (-4.12%) | $0.80 | $0.70 | 21.80 K | $3.04 M |
| 10/15/2025 | $0.75 | $0.73 (-3.29%) | $0.77 | $0.72 | 19.21 K | $3.12 M |
| 10/14/2025 | $0.73 | $0.77 (5.84%) | $0.84 | $0.73 | 39.00 K | $3.30 M |
| 10/13/2025 | $0.80 | $0.76 (-5.55%) | $0.82 | $0.75 | 49.14 K | $3.23 M |
| 10/10/2025 | $0.89 | $0.81 (-8.98%) | $0.89 | $0.81 | 42.40 K | $3.47 M |
| 10/09/2025 | $0.89 | $0.83 (-6.75%) | $0.90 | $0.82 | 25.40 K | $3.53 M |
| 10/08/2025 | $0.88 | $0.88 (-0.23%) | $0.92 | $0.88 | 22.40 K | $3.77 M |
| 10/07/2025 | $0.91 | $0.91 (0.13%) | $0.93 | $0.90 | 11.83 K | $3.90 M |
| 10/06/2025 | $0.90 | $0.93 (2.98%) | $0.95 | $0.90 | 21.68 K | $3.97 M |
| 10/03/2025 | $0.93 | $0.93 (-0.13%) | $0.95 | $0.90 | 32.70 K | $3.98 M |
| 10/02/2025 | $0.95 | $0.94 (-1.47%) | $0.98 | $0.90 | 35.50 K | $4.01 M |
| 10/01/2025 | $0.90 | $0.95 (5.56%) | $0.97 | $0.88 | 57.49 K | $4.07 M |
| 09/30/2025 | $0.97 | $0.94 (-2.94%) | $1.00 | $0.91 | 75.58 K | $4.01 M |
| 09/29/2025 | $0.95 | $1.00 (5.05%) | $1.01 | $0.95 | 67.50 K | $4.28 M |
| 09/26/2025 | $1.02 | $0.97 (-4.75%) | $1.02 | $0.94 | 38.52 K | $4.16 M |
| 09/25/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $0.90 | 153.52 K | $4.41 M |
| 09/24/2025 | $0.95 | $1.06 (11.58%) | $1.15 | $0.91 | 442.30 K | $4.54 M |
| 09/23/2025 | $0.85 | $0.89 (4.64%) | $0.94 | $0.80 | 135.79 K | $3.81 M |
| 09/22/2025 | $0.85 | $0.81 (-4.31%) | $0.85 | $0.77 | 24.21 K | $3.48 M |
| 09/19/2025 | $0.74 | $0.83 (12.27%) | $0.85 | $0.74 | 83.21 K | $3.56 M |
| 09/18/2025 | $0.83 | $0.79 (-4.82%) | $0.83 | $0.77 | 28.22 K | $3.38 M |
| 09/17/2025 | $0.81 | $0.82 (0.74%) | $0.84 | $0.76 | 124.42 K | $3.49 M |
| 09/16/2025 | $0.80 | $0.76 (-5.5%) | $0.81 | $0.74 | 112.63 K | $3.24 M |
| 09/15/2025 | $0.71 | $0.74 (4.23%) | $0.75 | $0.71 | 35.52 K | $3.17 M |
| 09/12/2025 | $0.75 | $0.75 (-0.54%) | $0.80 | $0.73 | 69.77 K | $3.21 M |
| 09/11/2025 | $0.78 | $0.77 (-1.13%) | $0.81 | $0.70 | 134.70 K | $3.29 M |
| 09/10/2025 | $0.73 | $0.78 (6.64%) | $0.86 | $0.72 | 186.64 K | $3.33 M |
| 09/09/2025 | $0.64 | $0.73 (13.17%) | $0.84 | $0.64 | 787.84 K | $3.11 M |
| 09/08/2025 | $0.59 | $0.68 (14.62%) | $0.80 | $0.59 | 408.44 K | $2.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
