Fabric.AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	4.14	4.42	3.80	4.26	4.26	0.24%	554,553
May 18, 2026	4.15	4.48	3.42	4.25	4.25	11.26%	1,381,204
May 15, 2026	4.04	4.29	3.78	3.82	3.82	-9.05%	817,247
May 14, 2026	4.57	4.94	4.02	4.20	4.20	-12.50%	1,604,248
May 13, 2026	4.93	5.42	4.02	4.80	4.80	-4.38%	1,297,075
May 12, 2026	4.35	5.75	3.71	5.02	5.02	22.74%	5,195,263
May 11, 2026	4.47	4.50	3.70	4.09	4.09	-10.50%	1,014,158
May 8, 2026	4.71	4.74	4.04	4.57	4.57	-4.99%	1,188,234
May 7, 2026	4.00	4.90	3.90	4.81	4.81	28.61%	3,101,744
May 6, 2026	3.30	3.87	3.17	3.74	3.74	11.31%	1,545,157
May 5, 2026	3.00	3.48	2.80	3.36	3.36	14.29%	1,613,927
May 4, 2026	2.79	3.14	2.75	2.94	2.94	7.30%	986,022
May 1, 2026	2.79	2.82	2.61	2.74	2.74	2.62%	607,103
Apr 30, 2026	2.77	3.08	2.55	2.67	2.67	-1.11%	2,253,504
Apr 29, 2026	2.85	3.00	2.46	2.70	2.70	-12.90%	2,481,355
Apr 28, 2026	2.70	5.06	2.61	3.10	3.10	23.51%	93,044,793
Apr 27, 2026	2.52	2.55	2.42	2.51	2.51	-1.18%	19,642
Apr 24, 2026	2.53	2.58	2.37	2.54	2.54	2.83%	40,323
Apr 23, 2026	2.61	2.63	2.46	2.47	2.47	-7.49%	85,134
Apr 22, 2026	2.66	2.81	2.56	2.67	2.67	1.14%	130,850
Apr 21, 2026	2.71	2.84	2.51	2.64	2.64	-2.58%	99,048
Apr 20, 2026	2.72	2.79	2.44	2.71	2.71	1.88%	114,687
Apr 17, 2026	2.72	3.24	2.52	2.66	2.66	-2.92%	420,085
Apr 16, 2026	2.46	2.76	2.46	2.74	2.74	4.98%	36,442
Apr 15, 2026	2.36	2.65	2.36	2.61	2.61	8.75%	45,212
Apr 14, 2026	2.33	2.45	2.22	2.40	2.40	3.45%	96,420
Apr 13, 2026	2.15	2.37	2.12	2.32	2.32	9.43%	97,730
Apr 10, 2026	2.04	2.22	2.02	2.12	2.12	4.43%	138,893
Apr 9, 2026	2.00	2.12	1.97	2.03	2.03	-0.49%	81,113
Apr 8, 2026	2.08	2.21	2.01	2.04	2.04	0.99%	73,964
Apr 7, 2026	2.18	2.22	1.92	2.02	2.02	-7.34%	159,083
Apr 6, 2026	1.98	2.20	1.98	2.18	2.18	11.22%	31,071
Apr 2, 2026	2.06	2.18	1.84	1.96	1.96	-4.85%	181,894
Apr 1, 2026	1.86	2.15	1.81	2.06	2.06	11.35%	115,878
Mar 31, 2026	1.78	2.13	1.78	1.85	1.85	3.93%	87,503
Mar 30, 2026	1.93	1.94	1.64	1.78	1.78	-2.73%	44,234
Mar 27, 2026	2.04	2.04	1.78	1.83	1.83	-9.85%	44,076
Mar 26, 2026	2.11	2.23	2.02	2.03	2.03	-9.78%	20,055
Mar 25, 2026	2.38	2.38	2.08	2.25	2.25	-3.02%	133,098
Mar 24, 2026	2.50	2.50	2.32	2.32	2.32	-6.07%	60,018
Mar 23, 2026	2.61	2.77	2.40	2.47	2.47	-5.18%	126,488
Mar 20, 2026	2.66	2.67	2.53	2.61	2.61	-1.33%	26,556
Mar 19, 2026	2.70	2.73	2.48	2.64	2.64	-4.35%	105,676
Mar 18, 2026	2.62	2.80	2.55	2.76	2.76	2.60%	64,628
Mar 17, 2026	2.75	2.89	2.68	2.69	2.69	-0.37%	79,784
Mar 16, 2026	2.70	2.76	2.66	2.70	2.70	1.12%	29,149
Mar 13, 2026	2.60	2.75	2.60	2.67	2.67	3.49%	29,225
Mar 12, 2026	2.89	2.92	2.57	2.58	2.58	-11.34%	141,340
Mar 11, 2026	2.77	2.94	2.55	2.91	2.91	13.23%	125,342
Mar 10, 2026	2.54	2.89	2.46	2.57	2.57	1.58%	251,706