Forza X1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.22	0.22	0.22	0.22	0.22	-4.82%	165
Oct 30, 2024	0.23	0.27	0.23	0.23	0.23	0.39%	40,125
Oct 29, 2024	0.27	0.27	0.23	0.23	0.23	-12.97%	15,707
Oct 28, 2024	0.22	0.27	0.22	0.27	0.27	23.67%	42,827
Oct 25, 2024	0.22	0.23	0.22	0.22	0.22	-2.27%	11,461
Oct 24, 2024	0.24	0.25	0.21	0.22	0.22	3.77%	46,883
Oct 23, 2024	0.22	0.23	0.21	0.21	0.21	-2.75%	40,484
Oct 22, 2024	0.21	0.24	0.21	0.22	0.22	6.29%	21,705
Oct 21, 2024	0.22	0.22	0.19	0.21	0.21	-6.82%	5,958
Oct 18, 2024	0.21	0.23	0.21	0.22	0.22	4.26%	30,485
Oct 17, 2024	0.19	0.23	0.19	0.21	0.21	2.93%	39,716
Oct 16, 2024	0.22	0.22	0.19	0.21	0.21	-10.83%	28,351
Oct 15, 2024	0.20	0.24	0.20	0.23	0.23	-	84,196
Oct 14, 2024	0.21	0.24	0.19	0.23	0.23	21.05%	116,787
Oct 11, 2024	0.25	0.26	0.19	0.19	0.19	-22.13%	196,247
Oct 10, 2024	0.22	0.29	0.21	0.24	0.24	-6.19%	571,236
Oct 9, 2024	0.28	0.29	0.26	0.26	0.26	-8.09%	351,892
Oct 8, 2024	0.28	0.29	0.26	0.28	0.28	-0.63%	182,346
Oct 7, 2024	0.28	0.29	0.26	0.28	0.29	-13.70%	143,800
Oct 4, 2024	0.32	0.34	0.32	0.33	0.33	2.80%	81,778
Oct 3, 2024	0.34	0.34	0.32	0.32	0.32	-2.70%	29,800
Oct 2, 2024	0.31	0.35	0.31	0.33	0.33	5.77%	82,820
Oct 1, 2024	0.32	0.32	0.30	0.31	0.31	-2.23%	16,112
Sep 30, 2024	0.30	0.32	0.30	0.32	0.32	6.16%	62,646
Sep 27, 2024	0.30	0.31	0.29	0.30	0.30	-3.03%	64,159
Sep 26, 2024	0.31	0.32	0.29	0.31	0.31	0.29%	69,251
Sep 25, 2024	0.30	0.31	0.28	0.31	0.31	10.32%	160,921
Sep 24, 2024	0.31	0.31	0.27	0.28	0.28	5.14%	38,005
Sep 23, 2024	0.28	0.32	0.25	0.27	0.27	-4.62%	79,500
Sep 20, 2024	0.32	0.32	0.28	0.28	0.28	-11.33%	47,900
Sep 19, 2024	0.33	0.33	0.30	0.32	0.32	-1.56%	167,149
Sep 18, 2024	0.32	0.34	0.29	0.32	0.32	12.01%	443,107
Sep 17, 2024	0.25	0.31	0.25	0.29	0.29	17.28%	349,431
Sep 16, 2024	0.25	0.26	0.22	0.24	0.24	-1.58%	94,408
Sep 13, 2024	0.22	0.25	0.21	0.25	0.25	15.12%	328,194
Sep 12, 2024	0.22	0.23	0.21	0.22	0.22	-0.78%	89,600
Sep 11, 2024	0.23	0.23	0.21	0.22	0.22	-7.79%	129,300
Sep 10, 2024	0.23	0.24	0.22	0.24	0.24	0.86%	29,400
Sep 9, 2024	0.23	0.24	0.22	0.23	0.23	7.18%	34,741
Sep 6, 2024	0.22	0.22	0.21	0.22	0.22	-6.05%	39,523
Sep 5, 2024	0.23	0.24	0.22	0.23	0.23	1.00%	36,600
Sep 4, 2024	0.24	0.24	0.22	0.23	0.23	-0.39%	30,227
Sep 3, 2024	0.24	0.25	0.23	0.23	0.23	-7.82%	42,755
Aug 30, 2024	0.25	0.25	0.24	0.25	0.25	5.94%	34,341
Aug 29, 2024	0.24	0.25	0.23	0.24	0.24	-5.76%	23,200
Aug 28, 2024	0.24	0.25	0.24	0.25	0.25	3.91%	51,228
Aug 27, 2024	0.25	0.25	0.24	0.24	0.24	-3.37%	49,700
Aug 26, 2024	0.25	0.25	0.24	0.25	0.25	0.77%	38,120
Aug 23, 2024	0.24	0.26	0.24	0.25	0.25	-0.28%	19,376
Aug 22, 2024	0.26	0.26	0.24	0.25	0.25	-0.92%	48,900
Aug 21, 2024	0.25	0.25	0.23	0.25	0.25	0.81%	59,809
Aug 20, 2024	0.26	0.26	0.23	0.25	0.25	-1.00%	70,700
Aug 19, 2024	0.23	0.25	0.22	0.25	0.25	6.64%	258,200
Aug 16, 2024	0.23	0.30	0.20	0.23	0.23	-3.61%	437,000
Aug 15, 2024	0.22	0.27	0.21	0.24	0.24	5.27%	287,700
Aug 14, 2024	0.22	0.25	0.20	0.23	0.23	-8.64%	533,700
Aug 13, 2024	0.27	0.31	0.17	0.25	0.25	-12.04%	8,904,642
Aug 12, 2024	0.31	0.31	0.28	0.29	0.29	-3.97%	104,800
Aug 9, 2024	0.28	0.34	0.28	0.30	0.30	8.38%	158,003
Aug 8, 2024	0.28	0.29	0.27	0.28	0.28	-0.07%	60,724
Aug 7, 2024	0.30	0.30	0.27	0.28	0.28	-6.58%	57,900
Aug 6, 2024	0.28	0.30	0.27	0.30	0.30	16.05%	28,236
Aug 5, 2024	0.28	0.30	0.25	0.26	0.26	-10.94%	58,964
Aug 2, 2024	0.30	0.32	0.29	0.29	0.29	-6.70%	17,242
Aug 1, 2024	0.32	0.33	0.28	0.31	0.31	-0.87%	39,938
Jul 31, 2024	0.33	0.33	0.31	0.31	0.31	-2.15%	37,431
Jul 30, 2024	0.33	0.34	0.31	0.32	0.32	-1.61%	18,555
Jul 29, 2024	0.34	0.35	0.32	0.32	0.32	-3.07%	17,234
Jul 26, 2024	0.35	0.35	0.32	0.33	0.33	-0.72%	73,008
Jul 25, 2024	0.32	0.34	0.32	0.33	0.33	5.78%	10,215
Jul 24, 2024	0.34	0.36	0.31	0.32	0.32	-8.92%	57,600
Jul 23, 2024	0.33	0.35	0.32	0.35	0.35	8.22%	73,934
Jul 22, 2024	0.34	0.36	0.32	0.32	0.32	-8.73%	125,741
Jul 19, 2024	0.36	0.36	0.34	0.35	0.35	-2.66%	76,964
Jul 18, 2024	0.36	0.38	0.35	0.36	0.36	-1.26%	18,999
Jul 17, 2024	0.37	0.38	0.35	0.37	0.37	-	12,172
Jul 16, 2024	0.37	0.38	0.36	0.37	0.37	-3.43%	133,480
Jul 15, 2024	0.37	0.38	0.37	0.38	0.38	-1.38%	132,680
Jul 12, 2024	0.38	0.40	0.38	0.38	0.38	3.56%	177,164
Jul 11, 2024	0.37	0.38	0.37	0.37	0.37	-0.24%	28,780
Jul 10, 2024	0.37	0.38	0.37	0.37	0.37	0.19%	35,251
Jul 9, 2024	0.37	0.39	0.36	0.37	0.37	-2.29%	46,375
Jul 8, 2024	0.39	0.40	0.38	0.38	0.38	-3.63%	39,505
Jul 5, 2024	0.39	0.40	0.38	0.39	0.39	3.33%	21,566
Jul 3, 2024	0.38	0.39	0.38	0.38	0.38	0.42%	26,283
Jul 2, 2024	0.39	0.41	0.38	0.38	0.38	-1.76%	148,523
Jul 1, 2024	0.38	0.42	0.38	0.39	0.39	1.02%	97,914
Jun 28, 2024	0.40	0.42	0.38	0.38	0.38	-4.28%	39,341
Jun 27, 2024	0.40	0.41	0.40	0.40	0.40	-3.05%	23,440
Jun 26, 2024	0.41	0.43	0.36	0.41	0.41	-2.83%	73,481
Jun 25, 2024	0.39	0.46	0.39	0.42	0.42	9.69%	266,181
Jun 24, 2024	0.38	0.40	0.38	0.39	0.39	-1.95%	30,642
Jun 21, 2024	0.38	0.41	0.38	0.39	0.39	3.84%	17,601
Jun 20, 2024	0.38	0.42	0.37	0.38	0.38	-2.51%	165,602
Jun 18, 2024	0.39	0.43	0.38	0.39	0.39	-3.66%	86,173
Jun 17, 2024	0.43	0.43	0.39	0.40	0.40	-6.94%	172,324
Jun 14, 2024	0.40	0.48	0.39	0.44	0.44	1.16%	490,518
Jun 13, 2024	0.45	0.61	0.39	0.43	0.43	8.89%	6,263,479
Jun 12, 2024	0.34	0.41	0.34	0.39	0.39	17.70%	702,440
Jun 11, 2024	0.36	0.36	0.33	0.34	0.34	-6.55%	210,581