5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
-25.29%
3 MONTH PERFORMANCE
+18.05%
6 MONTH PERFORMANCE
-9.06%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
+134.68%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.01 | $4.89 (-2.4%) | $5.34 | $4.88 | 120.39 K | $43.28 M |
| 06/25/2026 | $5.44 | $5.10 (-6.25%) | $5.77 | $5.06 | 128.23 K | $45.14 M |
| 06/24/2026 | $5.57 | $5.33 (-4.31%) | $5.66 | $5.14 | 93.24 K | $47.18 M |
| 06/23/2026 | $5.50 | $5.54 (0.73%) | $5.75 | $5.47 | 90.99 K | $49.03 M |
| 06/22/2026 | $5.71 | $5.66 (-0.88%) | $5.94 | $5.61 | 196.00 K | $50.10 M |
| 06/18/2026 | $5.74 | $5.69 (-0.87%) | $5.75 | $5.50 | 79.41 K | $50.36 M |
| 06/17/2026 | $5.65 | $5.55 (-1.77%) | $5.96 | $5.54 | 78.54 K | $49.12 M |
| 06/16/2026 | $5.91 | $5.70 (-3.55%) | $6.06 | $5.59 | 102.12 K | $50.45 M |
| 06/15/2026 | $6.46 | $5.95 (-7.89%) | $6.53 | $5.95 | 82.70 K | $52.66 M |
| 06/12/2026 | $5.95 | $6.24 (4.87%) | $6.29 | $5.79 | 95.00 K | $55.23 M |
| 06/11/2026 | $5.68 | $5.84 (2.82%) | $5.95 | $5.59 | 65.47 K | $51.69 M |
| 06/10/2026 | $5.79 | $5.62 (-2.94%) | $6.14 | $5.59 | 89.81 K | $49.74 M |
| 06/09/2026 | $6.18 | $5.84 (-5.5%) | $6.32 | $5.54 | 111.32 K | $51.69 M |
| 06/08/2026 | $6.20 | $6.13 (-1.13%) | $6.40 | $5.91 | 90.31 K | $54.26 M |
| 06/05/2026 | $6.86 | $5.89 (-14.14%) | $7.20 | $5.78 | 229.65 K | $52.13 M |
| 06/04/2026 | $6.44 | $6.99 (8.54%) | $7.25 | $6.28 | 169.22 K | $61.87 M |
| 06/03/2026 | $7.22 | $6.72 (-6.93%) | $7.28 | $6.60 | 137.14 K | $59.48 M |
| 06/02/2026 | $7.50 | $7.36 (-1.87%) | $7.74 | $7.06 | 160.42 K | $65.14 M |
| 06/01/2026 | $7.12 | $7.42 (4.21%) | $7.55 | $6.95 | 125.45 K | $65.67 M |
| 05/29/2026 | $7.65 | $7.19 (-6.01%) | $7.65 | $6.72 | 418.37 K | $63.64 M |
| 05/28/2026 | $6.70 | $7.79 (16.27%) | $8.04 | $6.70 | 1.07 M | $68.95 M |
| 05/27/2026 | $6.29 | $6.41 (1.91%) | $6.50 | $5.90 | 416.09 K | $56.73 M |
| 05/26/2026 | $6.21 | $6.29 (1.29%) | $6.43 | $6.00 | 282.99 K | $55.67 M |
| 05/22/2026 | $5.41 | $5.92 (9.43%) | $5.99 | $5.32 | 248.50 K | $52.40 M |
| 05/21/2026 | $5.10 | $5.36 (5.1%) | $5.37 | $4.94 | 213.70 K | $47.44 M |
| 05/20/2026 | $5.58 | $5.17 (-7.35%) | $5.74 | $5.02 | 378.93 K | $45.76 M |
| 05/19/2026 | $5.40 | $5.33 (-1.3%) | $5.63 | $5.32 | 79.58 K | $47.18 M |
| 05/18/2026 | $5.49 | $5.40 (-1.64%) | $5.56 | $5.29 | 125.29 K | $47.80 M |
| 05/15/2026 | $5.74 | $5.51 (-4.01%) | $5.80 | $5.30 | 204.45 K | $48.77 M |
| 05/14/2026 | $5.80 | $5.89 (1.55%) | $6.10 | $5.69 | 153.71 K | $52.13 M |
| 05/13/2026 | $5.90 | $5.83 (-1.19%) | $5.92 | $5.60 | 186.84 K | $51.60 M |
| 05/12/2026 | $6.60 | $5.89 (-10.76%) | $6.73 | $5.60 | 321.60 K | $52.13 M |
| 05/11/2026 | $6.33 | $6.57 (3.79%) | $6.88 | $6.33 | 102.05 K | $58.15 M |
| 05/08/2026 | $6.35 | $6.33 (-0.31%) | $6.54 | $6.20 | 69.53 K | $56.03 M |
| 05/07/2026 | $6.31 | $6.25 (-0.95%) | $6.51 | $6.02 | 220.78 K | $55.32 M |
| 05/06/2026 | $6.80 | $6.41 (-5.74%) | $6.80 | $6.23 | 124.40 K | $56.73 M |
| 05/05/2026 | $6.80 | $6.69 (-1.62%) | $7.00 | $6.36 | 221.31 K | $59.21 M |
| 05/04/2026 | $6.62 | $6.78 (2.42%) | $6.89 | $6.45 | 274.73 K | $60.01 M |
| 05/01/2026 | $6.24 | $6.69 (7.21%) | $6.75 | $6.16 | 144.64 K | $59.21 M |
| 04/30/2026 | $5.99 | $6.29 (5.01%) | $6.34 | $5.88 | 131.90 K | $55.67 M |
| 04/29/2026 | $6.67 | $5.98 (-10.34%) | $6.67 | $5.90 | 243.80 K | $52.93 M |
| 04/28/2026 | $6.25 | $6.67 (6.72%) | $6.78 | $6.00 | 342.33 K | $59.04 M |
| 04/27/2026 | $5.92 | $6.42 (8.45%) | $6.83 | $5.76 | 436.01 K | $56.82 M |
| 04/24/2026 | $6.07 | $5.87 (-3.29%) | $6.07 | $5.85 | 155.32 K | $51.96 M |
| 04/23/2026 | $6.45 | $6.04 (-6.36%) | $6.45 | $5.82 | 315.22 K | $53.46 M |
| 04/22/2026 | $6.30 | $6.60 (4.76%) | $6.85 | $6.25 | 594.41 K | $58.42 M |
| 04/21/2026 | $5.48 | $6.08 (10.95%) | $6.20 | $5.33 | 1.06 M | $53.81 M |
| 04/20/2026 | $4.90 | $5.11 (4.29%) | $5.17 | $4.78 | 345.01 K | $45.23 M |
| 04/17/2026 | $5.03 | $4.92 (-2.19%) | $5.09 | $4.77 | 329.92 K | $43.55 M |
| 04/16/2026 | $5.08 | $4.93 (-2.95%) | $5.16 | $4.89 | 401.81 K | $43.64 M |
| 04/15/2026 | $4.60 | $5.03 (9.35%) | $5.19 | $4.60 | 270.24 K | $44.52 M |
| 04/14/2026 | $5.06 | $4.84 (-4.35%) | $5.45 | $4.70 | 454.00 K | $42.84 M |
| 04/13/2026 | $4.60 | $4.63 (0.65%) | $4.77 | $4.48 | 144.90 K | $40.98 M |
| 04/10/2026 | $4.75 | $4.66 (-1.89%) | $4.86 | $4.63 | 150.90 K | $41.25 M |
| 04/09/2026 | $4.90 | $4.75 (-3.06%) | $4.92 | $4.55 | 175.10 K | $42.04 M |
| 04/08/2026 | $5.70 | $4.88 (-14.39%) | $5.80 | $4.73 | 282.86 K | $43.19 M |
| 04/07/2026 | $5.63 | $5.36 (-4.8%) | $5.75 | $5.28 | 93.52 K | $47.44 M |
| 04/06/2026 | $5.63 | $5.69 (1.07%) | $5.88 | $5.59 | 171.80 K | $50.36 M |
| 04/02/2026 | $5.11 | $5.70 (11.55%) | $5.74 | $4.98 | 161.67 K | $50.45 M |
| 04/01/2026 | $5.22 | $5.34 (2.3%) | $5.59 | $5.11 | 161.50 K | $47.26 M |
| 03/31/2026 | $4.86 | $5.14 (5.76%) | $5.16 | $4.80 | 213.00 K | $45.49 M |
| 03/30/2026 | $4.90 | $4.83 (-1.43%) | $5.15 | $4.73 | 157.52 K | $42.75 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.
