MYND Historical Prices
Mynd.ai, Inc. American Depositary Shares, each representing ten (10) Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
248
Period high
0.6827
Period low
0.0001
Period change
-56.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.2660 | 0.2987 | 0.2509 | 0.2509 | -1.22% | 63,947 |
| Nov 5, 2026 | 0.2717 | 0.3100 | 0.2515 | 0.2540 | -6.82% | 82,866 |
| Nov 4, 2026 | 0.3060 | 0.3060 | 0.2503 | 0.2726 | -12.82% | 131,746 |
| Nov 3, 2026 | 0.3197 | 0.3416 | 0.2938 | 0.3127 | -9.20% | 70,142 |
| Nov 2, 2026 | 0.3915 | 0.4089 | 0.3386 | 0.3444 | -11.10% | 61,070 |
| Oct 30, 2026 | 0.4217 | 0.4790 | 0.3750 | 0.3874 | -8.02% | 270,798 |
| Oct 29, 2026 | 0.3128 | 0.4475 | 0.3128 | 0.4212 | +23.88% | 906,434 |
| Oct 28, 2026 | 0.2710 | 0.3425 | 0.2710 | 0.3400 | +6.25% | 327,067 |
| Oct 27, 2026 | 0.2842 | 0.3328 | 0.2360 | 0.3200 | +12.60% | 915,680 |
| Oct 26, 2026 | 0.2398 | 0.2970 | 0.2050 | 0.2842 | +18.42% | 10,926,874 |
| Oct 23, 2026 | 0.2900 | 0.3600 | 0.1612 | 0.2400 | +47.42% | 61,528,186 |
| Oct 22, 2026 | 0.1800 | 0.1902 | 0.1610 | 0.1628 | -14.32% | 74,295 |
| Oct 21, 2026 | 0.1800 | 0.1960 | 0.1800 | 0.1900 | -1.61% | 26,787 |
| Oct 20, 2026 | 0.2080 | 0.2192 | 0.1900 | 0.1931 | -12.19% | 21,286 |
| Oct 19, 2026 | 0.0001 | 0.2800 | 0.0001 | 0.2199 | -15.42% | 164,450 |
| Oct 16, 2026 | 0.2510 | 0.2700 | 0.2510 | 0.2600 | -1.14% | 7,119 |
| Oct 15, 2026 | 0.2600 | 0.2718 | 0.2600 | 0.2630 | +0.34% | 14,306 |
| Oct 14, 2026 | 0.2800 | 0.2800 | 0.2600 | 0.2621 | -2.20% | 11,630 |
| Oct 13, 2026 | 0.2722 | 0.2723 | 0.2662 | 0.2680 | -2.58% | 12,612 |
| Oct 12, 2026 | 0.2920 | 0.2920 | 0.2750 | 0.2751 | -5.88% | 36,405 |
| Oct 9, 2026 | 0.3020 | 0.3099 | 0.2742 | 0.2923 | -0.88% | 17,170 |
| Oct 8, 2026 | 0.3021 | 0.3450 | 0.2949 | 0.2949 | -2.99% | 5,725 |
| Oct 7, 2026 | 0.2928 | 0.3087 | 0.2606 | 0.3040 | +0.43% | 83,884 |
| Oct 6, 2026 | 0.3143 | 0.3328 | 0.2928 | 0.3027 | -9.64% | 58,635 |
| Oct 5, 2026 | 0.3385 | 0.3497 | 0.3101 | 0.3350 | -6.94% | 79,975 |
| Oct 2, 2026 | 0.3650 | 0.3650 | 0.3250 | 0.3600 | -4.00% | 280,519 |
| Oct 1, 2026 | 0.3400 | 0.3859 | 0.3105 | 0.3750 | +21.52% | 11,680,605 |
| Sep 30, 2026 | 0.3163 | 0.3300 | 0.3050 | 0.3086 | -6.48% | 306,589 |
| Sep 29, 2026 | 0.3160 | 0.3300 | 0.3003 | 0.3300 | +4.30% | 52,654 |
| Sep 28, 2026 | 0.3594 | 0.3594 | 0.3151 | 0.3164 | -9.60% | 30,092 |
| Sep 25, 2026 | 0.3646 | 0.3900 | 0.3399 | 0.3500 | -0.85% | 21,925 |
| Sep 24, 2026 | 0.3316 | 0.3600 | 0.3255 | 0.3530 | -0.70% | 17,951 |
| Sep 23, 2026 | 0.3280 | 0.4000 | 0.3280 | 0.3555 | +4.56% | 12,361 |
| Sep 22, 2026 | 0.3430 | 0.3659 | 0.3257 | 0.3400 | -2.86% | 8,478 |
| Sep 21, 2026 | 0.4499 | 0.4499 | 0.3198 | 0.3500 | +6.35% | 23,676 |
| Sep 18, 2026 | 0.3300 | 0.3500 | 0.3150 | 0.3291 | +0.03% | 8,082 |
| Sep 17, 2026 | 0.3664 | 0.4143 | 0.3100 | 0.3290 | +5.99% | 57,228 |
| Sep 16, 2026 | 0.3500 | 0.4000 | 0.3104 | 0.3104 | -16.92% | 31,837 |
| Sep 15, 2026 | 0.3895 | 0.3944 | 0.3736 | 0.3736 | -3.98% | 1,881 |
| Sep 14, 2026 | 0.3680 | 0.3891 | 0.3600 | 0.3891 | +2.39% | 8,685 |
| Sep 11, 2026 | 0.3531 | 0.3914 | 0.3492 | 0.3800 | +1.33% | 24,952 |
| Sep 9, 2026 | 0.3825 | 0.3925 | 0.3750 | 0.3750 | -3.85% | 1,192 |
| Sep 8, 2026 | 0.3765 | 0.3900 | 0.3750 | 0.3900 | -1.04% | 2,221 |
| Sep 4, 2026 | 0.4090 | 0.4099 | 0.3941 | 0.3941 | -1.23% | 7,193 |
| Sep 3, 2026 | 0.3841 | 0.4059 | 0.3841 | 0.3990 | -0.25% | 12,952 |
| Sep 2, 2026 | 0.3750 | 0.4100 | 0.3750 | 0.4000 | -1.06% | 2,183 |
| Aug 31, 2026 | 0.3750 | 0.4200 | 0.3750 | 0.4043 | -0.79% | 1,825 |
| Aug 28, 2026 | 0.3978 | 0.4150 | 0.3840 | 0.4075 | -0.61% | 6,669 |
| Aug 27, 2026 | 0.4200 | 0.4200 | 0.3920 | 0.4100 | -0.82% | 11,347 |
| Aug 26, 2026 | 0.4024 | 0.4134 | 0.3823 | 0.4134 | -2.08% | 12,393 |
| Aug 25, 2026 | 0.4200 | 0.4718 | 0.3948 | 0.4222 | +1.51% | 12,515 |
| Aug 24, 2026 | 0.4630 | 0.5148 | 0.4043 | 0.4159 | -15.96% | 47,119 |
| Aug 21, 2026 | 0.4048 | 0.6500 | 0.3751 | 0.4949 | +13.17% | 630,262 |
| Aug 20, 2026 | 0.4400 | 0.4500 | 0.3897 | 0.4373 | +4.74% | 42,140 |
| Aug 19, 2026 | 0.3800 | 0.4400 | 0.3705 | 0.4175 | -3.80% | 9,260 |
| Aug 18, 2026 | 0.3100 | 0.4500 | 0.3100 | 0.4340 | -1.36% | 38,388 |
| Aug 17, 2026 | 0.4500 | 0.4500 | 0.3703 | 0.4400 | +12.82% | 85,967 |
| Aug 14, 2026 | 0.3900 | 0.4177 | 0.3701 | 0.3900 | +1.83% | 20,004 |
| Aug 13, 2026 | 0.3900 | 0.4098 | 0.3700 | 0.3830 | -1.79% | 6,767 |
| Aug 12, 2026 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +3.50% | 3,085 |
| Aug 11, 2026 | 0.4000 | 0.4000 | 0.3768 | 0.3768 | -5.09% | 1,315 |
| Aug 10, 2026 | 0.4330 | 0.4330 | 0.3740 | 0.3970 | -3.15% | 14,385 |
| Aug 7, 2026 | 0.3682 | 0.4100 | 0.3300 | 0.4099 | +10.75% | 9,986 |
| Aug 6, 2026 | 0.3930 | 0.3930 | 0.3690 | 0.3701 | -9.07% | 8,079 |
| Aug 5, 2026 | 0.3910 | 0.4100 | 0.3078 | 0.4070 | -1.76% | 39,836 |
| Aug 4, 2026 | 0.3900 | 0.4300 | 0.3725 | 0.4143 | +3.57% | 8,529 |
| Aug 3, 2026 | 0.3650 | 0.4300 | 0.3501 | 0.4000 | +4.79% | 18,134 |
| Jul 31, 2026 | 0.3800 | 0.4033 | 0.3506 | 0.3817 | -1.04% | 5,976 |
| Jul 30, 2026 | 0.3300 | 0.3857 | 0.3300 | 0.3857 | -3.58% | 18,315 |
| Jul 29, 2026 | 0.3920 | 0.4000 | 0.3782 | 0.4000 | -0.74% | 2,036 |
| Jul 28, 2026 | 0.3750 | 0.4060 | 0.3750 | 0.4030 | +7.75% | 14,921 |
| Jul 27, 2026 | 0.3738 | 0.3919 | 0.3738 | 0.3740 | +0.05% | 2,115 |
| Jul 24, 2026 | 0.3737 | 0.3903 | 0.3737 | 0.3738 | -4.33% | 3,455 |
| Jul 23, 2026 | 0.3905 | 0.4100 | 0.3550 | 0.3907 | +1.74% | 14,100 |
| Jul 22, 2026 | 0.3900 | 0.3900 | 0.3785 | 0.3840 | -4.33% | 4,905 |
| Jul 21, 2026 | 0.3698 | 0.4014 | 0.3624 | 0.4014 | +4.26% | 1,682 |
| Jul 20, 2026 | 0.3810 | 0.4100 | 0.3810 | 0.3850 | -5.80% | 1,523 |
| Jul 17, 2026 | 0.3900 | 0.4087 | 0.3890 | 0.4087 | -1.99% | 2,091 |
| Jul 16, 2026 | 0.3875 | 0.4170 | 0.3875 | 0.4170 | +3.60% | 8,981 |
| Jul 15, 2026 | 0.4000 | 0.4223 | 0.3818 | 0.4025 | +0.63% | 4,860 |
| Jul 14, 2026 | 0.4000 | 0.4000 | 0.3651 | 0.4000 | +5.26% | 8,624 |
| Jul 13, 2026 | 0.4058 | 0.4235 | 0.3800 | 0.3800 | -6.61% | 12,176 |
| Jul 10, 2026 | 0.3730 | 0.4500 | 0.3730 | 0.4069 | +8.80% | 90,162 |
| Jul 9, 2026 | 0.4220 | 0.4500 | 0.3608 | 0.3740 | -10.46% | 15,867 |
| Jul 8, 2026 | 0.3830 | 0.4200 | 0.3655 | 0.4177 | +3.57% | 27,759 |
| Jul 7, 2026 | 0.4000 | 0.4119 | 0.3694 | 0.4033 | +4.75% | 17,780 |
| Jul 6, 2026 | 0.3300 | 0.3850 | 0.3300 | 0.3850 | +2.34% | 7,050 |
| Jul 2, 2026 | 0.4110 | 0.4110 | 0.3754 | 0.3762 | -2.82% | 13,650 |
| Jul 1, 2026 | 0.4100 | 0.4100 | 0.3715 | 0.3871 | +1.07% | 17,001 |
| Jun 30, 2026 | 0.3768 | 0.3914 | 0.3558 | 0.3830 | +2.13% | 28,104 |
| Jun 29, 2026 | 0.3957 | 0.3999 | 0.3733 | 0.3750 | -5.54% | 9,291 |
| Jun 26, 2026 | 0.3960 | 0.4199 | 0.3769 | 0.3970 | -0.75% | 10,450 |
| Jun 25, 2026 | 0.4280 | 0.4280 | 0.3789 | 0.4000 | -3.61% | 20,613 |
| Jun 24, 2026 | 0.3757 | 0.4150 | 0.3681 | 0.4150 | +10.46% | 12,379 |
| Jun 23, 2026 | 0.3700 | 0.3947 | 0.3600 | 0.3757 | -1.13% | 25,987 |
| Jun 22, 2026 | 0.3990 | 0.4090 | 0.3790 | 0.3800 | -10.29% | 28,956 |
| Jun 18, 2026 | 0.4074 | 0.4398 | 0.4074 | 0.4236 | +1.24% | 24,705 |
| Jun 17, 2026 | 0.4010 | 0.4200 | 0.4001 | 0.4184 | -0.59% | 25,294 |
| Jun 16, 2026 | 0.4100 | 0.4209 | 0.3801 | 0.4209 | +4.70% | 32,574 |
| Jun 15, 2026 | 0.3942 | 0.4333 | 0.3901 | 0.4020 | +3.40% | 23,133 |
| Jun 12, 2026 | 0.3677 | 0.3899 | 0.3601 | 0.3888 | +1.65% | 21,974 |
| Jun 11, 2026 | 0.3800 | 0.3939 | 0.3601 | 0.3825 | -5.63% | 94,262 |
| Jun 10, 2026 | 0.3920 | 0.4188 | 0.3900 | 0.4053 | -1.15% | 44,726 |
| Jun 9, 2026 | 0.4014 | 0.4350 | 0.3900 | 0.4100 | +1.01% | 68,716 |
| Jun 8, 2026 | 0.4131 | 0.4627 | 0.3800 | 0.4059 | +1.40% | 140,760 |
| Jun 5, 2026 | 0.4712 | 0.4712 | 0.4001 | 0.4003 | -11.24% | 81,249 |
| Jun 4, 2026 | 0.4346 | 0.5050 | 0.4212 | 0.4510 | -1.31% | 151,450 |
| Jun 3, 2026 | 0.5281 | 0.5411 | 0.3800 | 0.4570 | -21.14% | 350,059 |
| Jun 2, 2026 | 0.4170 | 0.6010 | 0.3900 | 0.5795 | +44.88% | 2,584,633 |
| Jun 1, 2026 | 0.3900 | 0.4400 | 0.3700 | 0.4000 | -34.70% | 1,657,094 |
| May 29, 2026 | 0.2990 | 0.6643 | 0.2813 | 0.6126 | +114.50% | 30,473,302 |
| May 28, 2026 | 0.2895 | 0.2900 | 0.2810 | 0.2856 | -1.52% | 21,276 |
| May 27, 2026 | 0.2900 | 0.2900 | 0.2835 | 0.2900 | -0.96% | 9,965 |
| May 26, 2026 | 0.2835 | 0.2970 | 0.2835 | 0.2928 | +0.00% | 12,584 |
| May 22, 2026 | 0.3007 | 0.3007 | 0.2905 | 0.2928 | +2.52% | 17,085 |
| May 21, 2026 | 0.2901 | 0.2901 | 0.2843 | 0.2856 | +1.89% | 7,681 |
| May 20, 2026 | 0.2970 | 0.2973 | 0.2803 | 0.2803 | -7.19% | 45,976 |
| May 19, 2026 | 0.3070 | 0.3120 | 0.3001 | 0.3020 | -2.58% | 5,650 |
| May 18, 2026 | 0.3240 | 0.3353 | 0.2977 | 0.3100 | +4.38% | 6,372 |
| May 15, 2026 | 0.2980 | 0.3203 | 0.2906 | 0.2970 | -3.26% | 8,305 |
| May 14, 2026 | 0.3000 | 0.3164 | 0.2925 | 0.3070 | -0.62% | 27,973 |
| May 13, 2026 | 0.3007 | 0.3180 | 0.3007 | 0.3089 | +1.98% | 7,340 |
| May 12, 2026 | 0.3210 | 0.3210 | 0.2904 | 0.3029 | -1.78% | 11,749 |
| May 11, 2026 | 0.3000 | 0.3217 | 0.2903 | 0.3084 | -4.13% | 25,428 |
| May 8, 2026 | 0.3180 | 0.3354 | 0.3180 | 0.3217 | +2.71% | 2,501 |
| May 7, 2026 | 0.3200 | 0.3375 | 0.3039 | 0.3132 | -2.82% | 11,481 |
| May 6, 2026 | 0.3450 | 0.3450 | 0.3223 | 0.3223 | -3.36% | 7,578 |
| May 5, 2026 | 0.3340 | 0.3340 | 0.3330 | 0.3335 | -1.88% | 2,915 |
| May 4, 2026 | 0.3420 | 0.3420 | 0.3330 | 0.3399 | -1.19% | 4,152 |
| May 1, 2026 | 0.3310 | 0.3450 | 0.3310 | 0.3440 | +2.38% | 1,990 |
| Apr 30, 2026 | 0.3380 | 0.3380 | 0.3320 | 0.3360 | +1.20% | 2,198 |
| Apr 29, 2026 | 0.3430 | 0.3450 | 0.3320 | 0.3320 | +0.00% | 2,208 |
| Apr 28, 2026 | 0.3250 | 0.3450 | 0.3250 | 0.3320 | +0.61% | 3,170 |
| Apr 27, 2026 | 0.3250 | 0.3332 | 0.3250 | 0.3300 | -3.62% | 3,238 |
| Apr 24, 2026 | 0.3499 | 0.3499 | 0.3275 | 0.3424 | -2.17% | 6,206 |
| Apr 23, 2026 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | +1.60% | 2,678 |
| Apr 22, 2026 | 0.3500 | 0.3500 | 0.3270 | 0.3445 | -0.14% | 6,917 |
| Apr 21, 2026 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | -1.40% | 4,527 |
| Apr 20, 2026 | 0.3500 | 0.3500 | 0.3268 | 0.3499 | +7.33% | 11,003 |
| Apr 17, 2026 | 0.3350 | 0.3439 | 0.3230 | 0.3260 | -5.21% | 8,220 |
| Apr 16, 2026 | 0.3570 | 0.3570 | 0.3401 | 0.3439 | -0.78% | 3,667 |
| Apr 15, 2026 | 0.3500 | 0.3519 | 0.3350 | 0.3466 | -1.25% | 5,117 |
| Apr 14, 2026 | 0.3488 | 0.3588 | 0.3406 | 0.3510 | +0.03% | 2,895 |
| Apr 13, 2026 | 0.3210 | 0.3580 | 0.3200 | 0.3509 | +9.49% | 7,105 |
| Apr 10, 2026 | 0.3100 | 0.3387 | 0.3100 | 0.3205 | -1.51% | 4,480 |
| Apr 9, 2026 | 0.3580 | 0.3580 | 0.3250 | 0.3254 | -5.82% | 4,973 |
| Apr 8, 2026 | 0.3330 | 0.3458 | 0.3226 | 0.3455 | +0.67% | 10,281 |
| Apr 7, 2026 | 0.3360 | 0.3500 | 0.3100 | 0.3432 | -5.32% | 27,517 |
| Apr 6, 2026 | 0.5000 | 0.5000 | 0.3500 | 0.3625 | +0.69% | 6,706 |
| Apr 2, 2026 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | +2.86% | 24,634 |
| Apr 1, 2026 | 0.3500 | 0.3559 | 0.3500 | 0.3500 | -0.23% | 8,432 |
| Mar 31, 2026 | 0.3612 | 0.3695 | 0.3508 | 0.3508 | -2.39% | 3,630 |
| Mar 30, 2026 | 0.4028 | 0.4116 | 0.3500 | 0.3594 | +2.45% | 21,766 |
| Mar 27, 2026 | 0.3501 | 0.3885 | 0.3501 | 0.3508 | -0.62% | 4,487 |
| Mar 26, 2026 | 0.3870 | 0.3870 | 0.3501 | 0.3530 | -1.67% | 3,338 |
| Mar 25, 2026 | 0.3750 | 0.3910 | 0.3563 | 0.3590 | -6.36% | 36,365 |
| Mar 24, 2026 | 0.4010 | 0.4100 | 0.3744 | 0.3834 | -6.94% | 12,739 |
| Mar 23, 2026 | 0.4640 | 0.4640 | 0.3934 | 0.4120 | -6.36% | 17,281 |
| Mar 20, 2026 | 0.4050 | 0.4500 | 0.3900 | 0.4400 | +2.35% | 40,411 |
| Mar 19, 2026 | 0.4800 | 0.4800 | 0.3890 | 0.4299 | +12.83% | 19,336 |
| Mar 18, 2026 | 0.3780 | 0.4222 | 0.3780 | 0.3810 | +0.24% | 31,125 |
| Mar 17, 2026 | 0.4724 | 0.4830 | 0.3800 | 0.3801 | -18.96% | 21,765 |
| Mar 16, 2026 | 0.4826 | 0.5000 | 0.4690 | 0.4690 | -0.15% | 8,996 |
| Mar 13, 2026 | 0.4800 | 0.4800 | 0.4584 | 0.4697 | -4.14% | 6,411 |
| Mar 12, 2026 | 0.5000 | 0.5000 | 0.4650 | 0.4900 | +15.89% | 21,089 |
| Mar 11, 2026 | 0.4600 | 0.4600 | 0.4101 | 0.4228 | -8.09% | 7,251 |
| Mar 10, 2026 | 0.3000 | 0.4600 | 0.3000 | 0.4600 | +11.25% | 8,896 |
| Mar 9, 2026 | 0.3600 | 0.4240 | 0.3600 | 0.4135 | -3.14% | 3,837 |
| Mar 6, 2026 | 0.4200 | 0.4270 | 0.4200 | 0.4269 | +1.62% | 919 |
| Mar 5, 2026 | 0.2900 | 0.4425 | 0.2900 | 0.4201 | -5.08% | 11,552 |
| Mar 4, 2026 | 0.4400 | 0.4700 | 0.4250 | 0.4426 | +0.59% | 2,726 |
| Mar 3, 2026 | 0.4275 | 0.4553 | 0.4200 | 0.4400 | +0.00% | 2,131 |
| Mar 2, 2026 | 0.3500 | 0.4445 | 0.3500 | 0.4400 | -2.96% | 7,661 |
| Feb 27, 2026 | 0.4210 | 0.4730 | 0.4210 | 0.4534 | +1.89% | 3,974 |
| Feb 26, 2026 | 0.5200 | 0.5200 | 0.4301 | 0.4450 | -2.41% | 5,719 |
| Feb 25, 2026 | 0.4300 | 0.4800 | 0.4297 | 0.4560 | -2.98% | 4,727 |
| Feb 24, 2026 | 0.4900 | 0.4900 | 0.4200 | 0.4700 | +0.43% | 8,064 |
| Feb 23, 2026 | 0.4100 | 0.4800 | 0.4100 | 0.4680 | +0.00% | 3,635 |
| Feb 20, 2026 | 0.4560 | 0.4790 | 0.4200 | 0.4680 | -1.47% | 7,532 |
| Feb 19, 2026 | 0.4570 | 0.4750 | 0.4400 | 0.4750 | +6.50% | 3,924 |
| Feb 18, 2026 | 0.4100 | 0.4800 | 0.4100 | 0.4460 | +5.94% | 5,385 |
| Feb 17, 2026 | 0.4100 | 0.4800 | 0.4100 | 0.4210 | -6.24% | 17,412 |
| Feb 13, 2026 | 0.4690 | 0.4800 | 0.4200 | 0.4490 | +2.05% | 9,129 |
| Feb 12, 2026 | 0.4200 | 0.4668 | 0.4200 | 0.4400 | -0.90% | 3,648 |
| Feb 11, 2026 | 0.4501 | 0.4750 | 0.4202 | 0.4440 | -1.33% | 4,373 |
| Feb 10, 2026 | 0.4540 | 0.4788 | 0.4350 | 0.4500 | +3.45% | 4,791 |
| Feb 9, 2026 | 0.4484 | 0.4600 | 0.4350 | 0.4350 | -2.58% | 3,717 |
| Feb 6, 2026 | 0.4120 | 0.4784 | 0.4120 | 0.4465 | +6.31% | 10,030 |
| Feb 5, 2026 | 0.4500 | 0.4698 | 0.4200 | 0.4200 | -4.68% | 4,915 |
| Feb 4, 2026 | 0.4812 | 0.5129 | 0.4201 | 0.4406 | -8.44% | 16,632 |
| Feb 3, 2026 | 0.4910 | 0.5351 | 0.4601 | 0.4812 | -9.21% | 11,507 |
| Feb 2, 2026 | 0.4660 | 0.5300 | 0.4660 | 0.5300 | +7.07% | 5,398 |
| Jan 30, 2026 | 0.5240 | 0.5500 | 0.4602 | 0.4950 | -3.77% | 13,475 |
| Jan 29, 2026 | 0.4659 | 0.5375 | 0.4600 | 0.5144 | +6.06% | 11,606 |
| Jan 28, 2026 | 0.4600 | 0.5200 | 0.4600 | 0.4850 | -1.02% | 13,800 |
| Jan 27, 2026 | 0.4900 | 0.4999 | 0.4801 | 0.4900 | -2.00% | 4,581 |
| Jan 26, 2026 | 0.5608 | 0.5608 | 0.4950 | 0.5000 | -8.14% | 5,355 |
| Jan 23, 2026 | 0.5000 | 0.5700 | 0.4973 | 0.5443 | +11.90% | 74,240 |
| Jan 22, 2026 | 0.4500 | 0.4900 | 0.4300 | 0.4864 | +3.49% | 11,109 |
| Jan 21, 2026 | 0.4140 | 0.4799 | 0.4140 | 0.4700 | +1.12% | 9,469 |
| Jan 20, 2026 | 0.4101 | 0.4800 | 0.4101 | 0.4648 | +2.72% | 40,646 |
| Jan 16, 2026 | 0.4299 | 0.4800 | 0.4207 | 0.4525 | +2.24% | 23,332 |
| Jan 15, 2026 | 0.4700 | 0.4720 | 0.4201 | 0.4426 | -1.67% | 21,095 |
| Jan 14, 2026 | 0.4384 | 0.4721 | 0.4200 | 0.4501 | -2.58% | 4,841 |
| Jan 13, 2026 | 0.4800 | 0.4800 | 0.4451 | 0.4620 | -0.52% | 12,005 |
| Jan 12, 2026 | 0.4600 | 0.4644 | 0.4240 | 0.4644 | +7.97% | 8,528 |
| Jan 9, 2026 | 0.4234 | 0.4649 | 0.4234 | 0.4301 | -1.74% | 34,204 |
| Jan 8, 2026 | 0.4400 | 0.4700 | 0.4100 | 0.4377 | -1.86% | 25,030 |
| Jan 7, 2026 | 0.4438 | 0.4500 | 0.4200 | 0.4460 | +1.36% | 20,431 |
| Jan 6, 2026 | 0.4484 | 0.4600 | 0.4250 | 0.4400 | +4.22% | 32,780 |
| Jan 5, 2026 | 0.4600 | 0.4600 | 0.4200 | 0.4222 | -8.22% | 16,106 |
| Jan 2, 2026 | 0.4666 | 0.4800 | 0.4400 | 0.4600 | +5.26% | 28,161 |
| Dec 31, 2025 | 0.4458 | 0.4686 | 0.4210 | 0.4370 | -6.52% | 48,418 |
| Dec 30, 2025 | 0.4667 | 0.4871 | 0.4500 | 0.4675 | -4.42% | 19,014 |
| Dec 29, 2025 | 0.4460 | 0.4900 | 0.4402 | 0.4891 | -1.01% | 41,153 |
| Dec 26, 2025 | 0.4240 | 0.5000 | 0.4240 | 0.4941 | +1.86% | 39,278 |
| Dec 24, 2025 | 0.4528 | 0.4851 | 0.4301 | 0.4851 | +7.54% | 121,299 |
| Dec 23, 2025 | 0.5902 | 0.5902 | 0.4200 | 0.4511 | -8.18% | 3,307,878 |
| Dec 22, 2025 | 0.4500 | 0.5006 | 0.4500 | 0.4913 | -6.24% | 9,484 |
| Dec 19, 2025 | 0.5000 | 0.5280 | 0.4800 | 0.5240 | +1.61% | 8,849 |
| Dec 18, 2025 | 0.5400 | 0.5400 | 0.5000 | 0.5157 | -5.53% | 5,506 |
| Dec 17, 2025 | 0.5210 | 0.5500 | 0.5049 | 0.5459 | -0.38% | 8,772 |
| Dec 16, 2025 | 0.5460 | 0.5700 | 0.5460 | 0.5480 | -3.84% | 1,929 |
| Dec 15, 2025 | 0.5750 | 0.5750 | 0.5085 | 0.5699 | +3.07% | 8,775 |
| Dec 12, 2025 | 0.5000 | 0.5945 | 0.5000 | 0.5529 | +4.91% | 12,441 |
| Dec 11, 2025 | 0.5030 | 0.5697 | 0.5030 | 0.5270 | +0.71% | 30,040 |
| Dec 10, 2025 | 0.5720 | 0.6000 | 0.5200 | 0.5233 | -6.55% | 16,903 |
| Dec 9, 2025 | 0.5677 | 0.5684 | 0.5500 | 0.5600 | +0.29% | 4,111 |
| Dec 8, 2025 | 0.5610 | 0.6100 | 0.5510 | 0.5584 | -5.00% | 12,258 |
| Dec 5, 2025 | 0.5710 | 0.6039 | 0.5701 | 0.5878 | -0.12% | 3,001 |
| Dec 4, 2025 | 0.5945 | 0.5945 | 0.5860 | 0.5885 | -0.76% | 13,105 |
| Dec 3, 2025 | 0.6000 | 0.6384 | 0.5273 | 0.5930 | -2.74% | 25,849 |
| Dec 2, 2025 | 0.6495 | 0.6628 | 0.6097 | 0.6097 | -6.20% | 3,898 |
| Dec 1, 2025 | 0.5700 | 0.6500 | 0.5608 | 0.6500 | +4.84% | 8,232 |
| Nov 28, 2025 | 0.5850 | 0.6486 | 0.5850 | 0.6200 | +1.64% | 6,505 |
| Nov 26, 2025 | 0.5420 | 0.6259 | 0.5420 | 0.6100 | +0.00% | 7,813 |
| Nov 25, 2025 | 0.5900 | 0.6259 | 0.5900 | 0.6100 | -0.05% | 13,189 |
| Nov 24, 2025 | 0.6550 | 0.6550 | 0.5940 | 0.6103 | -1.45% | 16,447 |
| Nov 21, 2025 | 0.5680 | 0.6200 | 0.5680 | 0.6193 | +1.52% | 8,609 |
| Nov 20, 2025 | 0.5300 | 0.6300 | 0.5300 | 0.6100 | +0.00% | 26,303 |
| Nov 19, 2025 | 0.5980 | 0.6100 | 0.5183 | 0.6100 | +2.01% | 20,158 |
| Nov 18, 2025 | 0.5501 | 0.6132 | 0.5501 | 0.5980 | +1.34% | 27,887 |
| Nov 17, 2025 | 0.5014 | 0.6100 | 0.5014 | 0.5901 | +3.53% | 19,963 |
| Nov 14, 2025 | 0.5805 | 0.5805 | 0.5500 | 0.5700 | -5.79% | 14,736 |
| Nov 13, 2025 | 0.6300 | 0.6827 | 0.5700 | 0.6050 | -3.97% | 16,538 |
| Nov 12, 2025 | 0.5900 | 0.6826 | 0.5748 | 0.6300 | +9.60% | 18,442 |
| Nov 11, 2025 | 0.5549 | 0.6249 | 0.5549 | 0.5748 | +0.00% | 8,567 |
| Nov 10, 2025 | 0.5700 | 0.6754 | 0.5700 | 0.5748 | -7.05% | 17,129 |
Daily open, high, low, close and volume for Mynd.ai, Inc. American Depositary Shares, each representing ten (10) Class A Ordinary Shares (MYND). Showing 248 trading days. Unadjusted prices.