NasdaqCM - Delayed Quote USD
Forward Industries, Inc. (FORD)
7.34
-0.67
(-8.36%)
At close: May 7 at 4:00:00 PM EDT
7.74
+0.40
+(5.45%)
After hours: May 7 at 6:35:38 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 7.99 | 8.79 | 7.22 | 7.34 | 7.34 | 18,300 |
| May 6, 2025 | 8.30 | 8.30 | 7.78 | 8.01 | 8.01 | 23,300 |
| May 5, 2025 | 7.50 | 8.97 | 7.00 | 8.86 | 8.86 | 58,400 |
| May 2, 2025 | 6.99 | 7.41 | 6.40 | 7.37 | 7.37 | 34,000 |
| May 1, 2025 | 6.93 | 6.98 | 6.42 | 6.59 | 6.59 | 15,400 |
| Apr 30, 2025 | 6.20 | 6.75 | 6.06 | 6.75 | 6.75 | 14,900 |
| Apr 29, 2025 | 6.09 | 6.75 | 5.72 | 6.14 | 6.14 | 55,600 |
| Apr 28, 2025 | 5.77 | 6.49 | 5.55 | 6.09 | 6.09 | 84,200 |
| Apr 25, 2025 | 5.72 | 5.85 | 5.45 | 5.66 | 5.66 | 24,600 |
| Apr 24, 2025 | 5.72 | 5.94 | 5.40 | 5.78 | 5.78 | 60,300 |
| Apr 23, 2025 | 5.67 | 5.86 | 5.45 | 5.69 | 5.69 | 29,600 |
| Apr 22, 2025 | 5.84 | 5.85 | 5.34 | 5.73 | 5.73 | 5,100 |
| Apr 21, 2025 | 5.71 | 5.89 | 5.04 | 5.48 | 5.48 | 21,400 |
| Apr 17, 2025 | 5.51 | 5.79 | 5.28 | 5.52 | 5.52 | 7,300 |
| Apr 16, 2025 | 5.21 | 6.15 | 5.21 | 5.50 | 5.50 | 51,300 |
| Apr 15, 2025 | 5.65 | 5.77 | 5.45 | 5.48 | 5.48 | 14,500 |
| Apr 14, 2025 | 4.78 | 5.70 | 4.76 | 5.69 | 5.69 | 52,300 |
| Apr 11, 2025 | 4.78 | 5.03 | 4.75 | 4.84 | 4.84 | 13,500 |
| Apr 10, 2025 | 5.10 | 5.16 | 4.87 | 4.91 | 4.91 | 30,400 |
| Apr 9, 2025 | 5.50 | 6.00 | 4.63 | 5.16 | 5.16 | 58,700 |
| Apr 8, 2025 | 5.44 | 6.15 | 5.10 | 5.35 | 5.35 | 77,500 |
| Apr 7, 2025 | 7.39 | 7.50 | 4.72 | 5.21 | 5.21 | 254,300 |
| Apr 4, 2025 | 5.17 | 7.75 | 4.23 | 6.80 | 6.80 | 546,600 |
| Apr 3, 2025 | 4.66 | 5.78 | 4.48 | 4.92 | 4.92 | 173,200 |
| Apr 2, 2025 | 4.38 | 4.62 | 4.07 | 4.48 | 4.48 | 23,200 |
| Apr 1, 2025 | 4.09 | 4.50 | 4.06 | 4.27 | 4.27 | 22,500 |
| Mar 31, 2025 | 4.22 | 4.27 | 3.97 | 4.15 | 4.15 | 23,300 |
| Mar 28, 2025 | 4.59 | 4.59 | 3.85 | 4.03 | 4.03 | 42,800 |
| Mar 27, 2025 | 4.03 | 4.75 | 3.79 | 4.34 | 4.34 | 82,300 |
| Mar 26, 2025 | 4.01 | 4.09 | 3.78 | 3.95 | 3.95 | 10,000 |
| Mar 25, 2025 | 3.80 | 3.93 | 3.77 | 3.89 | 3.89 | 9,100 |
| Mar 24, 2025 | 3.79 | 3.91 | 3.70 | 3.79 | 3.79 | 12,600 |
| Mar 21, 2025 | 3.60 | 3.95 | 3.60 | 3.79 | 3.79 | 8,800 |
| Mar 20, 2025 | 3.73 | 3.74 | 3.51 | 3.72 | 3.72 | 6,700 |
| Mar 19, 2025 | 3.61 | 3.86 | 3.61 | 3.69 | 3.69 | 4,400 |
| Mar 18, 2025 | 3.58 | 3.74 | 3.57 | 3.61 | 3.61 | 5,400 |
| Mar 17, 2025 | 3.59 | 3.68 | 3.57 | 3.58 | 3.58 | 14,300 |
| Mar 14, 2025 | 3.59 | 3.61 | 3.32 | 3.61 | 3.61 | 19,000 |
| Mar 13, 2025 | 3.80 | 3.88 | 3.34 | 3.45 | 3.45 | 25,200 |
| Mar 12, 2025 | 3.89 | 3.98 | 3.73 | 3.74 | 3.74 | 27,600 |
| Mar 11, 2025 | 4.20 | 4.28 | 3.88 | 3.92 | 3.92 | 11,900 |
| Mar 10, 2025 | 4.32 | 4.35 | 3.82 | 3.82 | 3.82 | 7,600 |
| Mar 7, 2025 | 4.44 | 4.71 | 4.16 | 4.28 | 4.28 | 14,700 |
| Mar 6, 2025 | 4.84 | 4.84 | 4.44 | 4.54 | 4.54 | 18,100 |
| Mar 5, 2025 | 4.82 | 5.04 | 4.47 | 4.63 | 4.63 | 55,200 |
| Mar 4, 2025 | 4.50 | 4.74 | 4.15 | 4.59 | 4.59 | 20,400 |
| Mar 3, 2025 | 4.73 | 5.01 | 4.51 | 4.53 | 4.53 | 7,100 |
| Feb 28, 2025 | 4.87 | 4.87 | 4.55 | 4.78 | 4.78 | 8,700 |
| Feb 27, 2025 | 5.15 | 5.15 | 4.77 | 4.98 | 4.98 | 2,400 |
| Feb 26, 2025 | 4.95 | 5.14 | 4.95 | 5.01 | 5.01 | 1,700 |
| Feb 25, 2025 | 4.97 | 5.10 | 4.75 | 4.95 | 4.95 | 2,500 |
| Feb 24, 2025 | 5.05 | 5.26 | 4.83 | 4.97 | 4.97 | 6,200 |
| Feb 21, 2025 | 5.04 | 5.22 | 5.02 | 5.05 | 5.05 | 8,300 |
| Feb 20, 2025 | 5.39 | 5.39 | 5.03 | 5.06 | 5.06 | 10,600 |
| Feb 19, 2025 | 5.34 | 5.41 | 5.00 | 5.34 | 5.34 | 9,500 |
| Feb 18, 2025 | 5.80 | 5.90 | 5.10 | 5.40 | 5.40 | 15,700 |
| Feb 14, 2025 | 6.14 | 6.14 | 5.42 | 5.66 | 5.66 | 17,800 |
| Feb 13, 2025 | 6.18 | 6.18 | 5.78 | 5.87 | 5.87 | 14,800 |
| Feb 12, 2025 | 5.76 | 5.89 | 5.69 | 5.74 | 5.74 | 9,300 |
| Feb 11, 2025 | 6.43 | 6.44 | 5.86 | 5.92 | 5.92 | 9,700 |
| Feb 10, 2025 | 6.42 | 6.46 | 6.22 | 6.22 | 6.22 | 8,400 |
| Feb 7, 2025 | 6.57 | 6.57 | 6.33 | 6.45 | 6.45 | 5,200 |
| Feb 6, 2025 | 6.96 | 6.96 | 6.44 | 6.57 | 6.57 | 28,400 |
| Feb 5, 2025 | 6.39 | 6.85 | 6.39 | 6.52 | 6.52 | 6,000 |
| Feb 4, 2025 | 6.50 | 6.99 | 6.08 | 6.64 | 6.64 | 42,000 |
| Feb 3, 2025 | 6.68 | 6.70 | 6.03 | 6.46 | 6.46 | 24,100 |
| Jan 31, 2025 | 6.00 | 6.25 | 5.83 | 6.01 | 6.01 | 23,600 |
| Jan 30, 2025 | 6.11 | 6.20 | 5.56 | 5.66 | 5.66 | 32,200 |
| Jan 29, 2025 | 6.00 | 6.19 | 6.00 | 6.11 | 6.11 | 5,000 |
| Jan 28, 2025 | 6.24 | 6.59 | 5.94 | 5.96 | 5.96 | 43,800 |
| Jan 27, 2025 | 6.43 | 6.59 | 6.07 | 6.17 | 6.17 | 9,000 |
| Jan 24, 2025 | 6.91 | 6.99 | 6.41 | 6.54 | 6.54 | 18,900 |
| Jan 23, 2025 | 6.60 | 6.96 | 6.60 | 6.94 | 6.94 | 24,100 |
| Jan 22, 2025 | 5.99 | 6.80 | 5.99 | 6.47 | 6.47 | 28,900 |
| Jan 21, 2025 | 5.59 | 5.99 | 5.59 | 5.89 | 5.89 | 29,700 |
| Jan 17, 2025 | 5.45 | 5.61 | 5.44 | 5.58 | 5.58 | 7,000 |
| Jan 16, 2025 | 5.57 | 5.63 | 5.34 | 5.42 | 5.42 | 9,800 |
| Jan 15, 2025 | 5.37 | 5.65 | 5.26 | 5.39 | 5.39 | 17,600 |
| Jan 14, 2025 | 5.30 | 5.53 | 5.25 | 5.32 | 5.32 | 27,800 |
| Jan 13, 2025 | 5.31 | 5.47 | 5.05 | 5.35 | 5.35 | 5,300 |
| Jan 10, 2025 | 5.45 | 5.58 | 5.30 | 5.47 | 5.47 | 30,000 |
| Jan 8, 2025 | 5.42 | 5.45 | 5.31 | 5.37 | 5.37 | 8,600 |
| Jan 7, 2025 | 5.51 | 5.51 | 5.04 | 5.29 | 5.29 | 10,600 |
| Jan 6, 2025 | 5.32 | 5.59 | 5.29 | 5.52 | 5.52 | 16,000 |
| Jan 3, 2025 | 5.05 | 5.31 | 4.90 | 5.27 | 5.27 | 19,300 |
| Jan 2, 2025 | 4.89 | 5.01 | 4.68 | 5.01 | 5.01 | 7,800 |
| Dec 31, 2024 | 5.10 | 5.45 | 4.84 | 4.95 | 4.95 | 5,700 |
| Dec 30, 2024 | 5.02 | 5.55 | 5.02 | 5.05 | 5.05 | 46,500 |
| Dec 27, 2024 | 4.54 | 5.21 | 4.44 | 5.16 | 5.16 | 38,500 |
| Dec 26, 2024 | 4.50 | 4.56 | 4.48 | 4.49 | 4.49 | 15,100 |
| Dec 24, 2024 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 3,300 |
| Dec 23, 2024 | 4.38 | 4.60 | 4.12 | 4.39 | 4.39 | 31,500 |
| Dec 20, 2024 | 4.41 | 4.51 | 4.28 | 4.49 | 4.49 | 10,600 |
| Dec 19, 2024 | 4.59 | 4.62 | 4.36 | 4.41 | 4.41 | 12,200 |
| Dec 18, 2024 | 4.54 | 4.71 | 4.46 | 4.52 | 4.52 | 19,900 |
| Dec 17, 2024 | 4.57 | 5.00 | 4.35 | 4.45 | 4.45 | 67,100 |
| Dec 16, 2024 | 4.38 | 4.54 | 4.38 | 4.41 | 4.41 | 27,300 |
| Dec 13, 2024 | 4.50 | 4.60 | 4.49 | 4.54 | 4.54 | 5,800 |
| Dec 12, 2024 | 4.50 | 4.61 | 4.28 | 4.52 | 4.52 | 20,300 |
| Dec 11, 2024 | 4.43 | 4.49 | 4.36 | 4.46 | 4.46 | 11,600 |
| Dec 10, 2024 | 4.55 | 4.55 | 4.42 | 4.49 | 4.49 | 13,900 |
| Dec 9, 2024 | 4.30 | 4.57 | 4.27 | 4.51 | 4.51 | 39,500 |
| Dec 6, 2024 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | 11,900 |
| Dec 5, 2024 | 4.17 | 4.20 | 4.04 | 4.14 | 4.14 | 9,900 |
| Dec 4, 2024 | 3.99 | 4.33 | 3.99 | 4.17 | 4.17 | 24,300 |
| Dec 3, 2024 | 4.06 | 4.09 | 4.02 | 4.04 | 4.04 | 8,800 |
| Dec 2, 2024 | 4.07 | 4.10 | 4.00 | 4.06 | 4.06 | 12,900 |
| Nov 29, 2024 | 3.85 | 4.07 | 3.85 | 4.06 | 4.06 | 11,200 |
| Nov 27, 2024 | 4.09 | 4.09 | 3.93 | 3.93 | 3.93 | 6,300 |
| Nov 26, 2024 | 3.93 | 4.08 | 3.86 | 4.07 | 4.07 | 15,100 |
| Nov 25, 2024 | 3.87 | 3.99 | 3.76 | 3.93 | 3.93 | 12,800 |
| Nov 22, 2024 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | 10,200 |
| Nov 21, 2024 | 3.91 | 3.91 | 3.67 | 3.82 | 3.82 | 12,800 |
| Nov 20, 2024 | 3.95 | 3.95 | 3.84 | 3.91 | 3.91 | 14,900 |
| Nov 19, 2024 | 3.89 | 4.00 | 3.85 | 3.87 | 3.87 | 5,500 |
| Nov 18, 2024 | 4.00 | 4.06 | 3.86 | 3.95 | 3.95 | 12,500 |
| Nov 15, 2024 | 4.08 | 4.15 | 3.97 | 4.00 | 4.00 | 5,700 |
| Nov 14, 2024 | 4.10 | 4.12 | 3.99 | 4.08 | 4.08 | 5,700 |
| Nov 13, 2024 | 4.16 | 4.24 | 4.00 | 4.00 | 4.00 | 18,300 |
| Nov 12, 2024 | 4.41 | 4.50 | 4.18 | 4.27 | 4.27 | 31,600 |
| Nov 11, 2024 | 4.10 | 4.60 | 4.09 | 4.31 | 4.31 | 83,300 |
| Nov 8, 2024 | 3.85 | 4.06 | 3.85 | 4.03 | 4.03 | 41,600 |
| Nov 7, 2024 | 3.86 | 4.00 | 3.77 | 3.85 | 3.85 | 46,700 |
| Nov 6, 2024 | 3.80 | 3.91 | 3.66 | 3.86 | 3.86 | 48,200 |
| Nov 5, 2024 | 3.76 | 3.76 | 3.61 | 3.67 | 3.67 | 10,000 |
| Nov 4, 2024 | 3.58 | 3.86 | 3.56 | 3.65 | 3.65 | 72,400 |
| Nov 1, 2024 | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | 5,900 |
| Oct 31, 2024 | 3.65 | 3.80 | 3.51 | 3.52 | 3.52 | 49,100 |
| Oct 30, 2024 | 3.75 | 3.76 | 3.60 | 3.62 | 3.62 | 21,400 |
| Oct 29, 2024 | 3.71 | 3.79 | 3.58 | 3.60 | 3.60 | 70,400 |
| Oct 28, 2024 | 3.61 | 3.81 | 3.50 | 3.71 | 3.71 | 133,200 |
| Oct 25, 2024 | 3.49 | 3.69 | 3.47 | 3.59 | 3.59 | 32,100 |
| Oct 24, 2024 | 3.58 | 3.64 | 3.47 | 3.56 | 3.56 | 13,900 |
| Oct 23, 2024 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | 17,200 |
| Oct 22, 2024 | 3.66 | 3.66 | 3.47 | 3.57 | 3.57 | 10,900 |
| Oct 21, 2024 | 3.71 | 3.71 | 3.53 | 3.63 | 3.63 | 20,000 |
| Oct 18, 2024 | 3.49 | 3.64 | 3.49 | 3.57 | 3.57 | 37,500 |
| Oct 17, 2024 | 3.45 | 3.69 | 3.35 | 3.49 | 3.49 | 83,500 |
| Oct 16, 2024 | 3.53 | 3.57 | 3.34 | 3.41 | 3.41 | 63,800 |
| Oct 15, 2024 | 3.50 | 3.50 | 3.30 | 3.37 | 3.37 | 35,200 |
| Oct 14, 2024 | 3.69 | 3.70 | 3.50 | 3.55 | 3.55 | 37,300 |
| Oct 11, 2024 | 3.62 | 3.75 | 3.46 | 3.63 | 3.63 | 77,100 |
| Oct 10, 2024 | 3.67 | 4.02 | 3.59 | 3.63 | 3.63 | 70,500 |
| Oct 9, 2024 | 3.91 | 3.91 | 3.43 | 3.68 | 3.68 | 69,800 |
| Oct 8, 2024 | 4.04 | 4.21 | 3.60 | 3.74 | 3.74 | 159,700 |
| Oct 7, 2024 | 5.39 | 5.40 | 4.06 | 4.35 | 4.35 | 639,100 |
| Oct 4, 2024 | 4.80 | 6.13 | 4.50 | 5.38 | 5.38 | 18,408,500 |
| Oct 3, 2024 | 3.52 | 3.76 | 3.45 | 3.50 | 3.50 | 22,200 |
| Oct 2, 2024 | 3.60 | 3.96 | 3.48 | 3.54 | 3.54 | 14,800 |
| Oct 1, 2024 | 3.67 | 4.06 | 3.58 | 3.61 | 3.61 | 87,200 |
| Sep 30, 2024 | 3.41 | 3.73 | 3.41 | 3.73 | 3.73 | 23,800 |
| Sep 27, 2024 | 3.46 | 3.54 | 3.37 | 3.54 | 3.54 | 7,100 |
| Sep 26, 2024 | 3.47 | 3.50 | 3.37 | 3.47 | 3.47 | 8,700 |
| Sep 25, 2024 | 3.36 | 3.44 | 3.22 | 3.44 | 3.44 | 23,800 |
| Sep 24, 2024 | 3.28 | 3.46 | 3.28 | 3.30 | 3.30 | 11,400 |
| Sep 23, 2024 | 3.60 | 3.60 | 3.10 | 3.35 | 3.35 | 23,200 |
| Sep 20, 2024 | 3.56 | 3.68 | 3.53 | 3.53 | 3.53 | 15,900 |
| Sep 19, 2024 | 3.69 | 3.75 | 3.56 | 3.59 | 3.59 | 5,300 |
| Sep 18, 2024 | 3.78 | 3.79 | 3.54 | 3.59 | 3.59 | 21,300 |
| Sep 17, 2024 | 3.60 | 3.83 | 3.60 | 3.68 | 3.68 | 64,500 |
| Sep 16, 2024 | 3.72 | 3.87 | 3.61 | 3.61 | 3.61 | 15,200 |
| Sep 13, 2024 | 3.82 | 3.89 | 3.63 | 3.69 | 3.69 | 19,500 |
| Sep 12, 2024 | 3.80 | 3.90 | 3.71 | 3.80 | 3.80 | 23,800 |
| Sep 11, 2024 | 3.80 | 3.80 | 3.63 | 3.79 | 3.79 | 21,900 |
| Sep 10, 2024 | 3.69 | 3.73 | 3.58 | 3.70 | 3.70 | 8,900 |
| Sep 9, 2024 | 3.61 | 3.67 | 3.57 | 3.61 | 3.61 | 4,400 |
| Sep 6, 2024 | 3.84 | 3.88 | 3.53 | 3.66 | 3.66 | 30,700 |
| Sep 5, 2024 | 3.82 | 3.83 | 3.59 | 3.75 | 3.75 | 31,600 |
| Sep 4, 2024 | 3.80 | 3.82 | 3.66 | 3.77 | 3.77 | 15,400 |
| Sep 3, 2024 | 3.73 | 3.87 | 3.65 | 3.74 | 3.74 | 31,300 |
| Aug 30, 2024 | 3.95 | 3.96 | 3.63 | 3.73 | 3.73 | 24,400 |
| Aug 29, 2024 | 3.72 | 3.93 | 3.63 | 3.90 | 3.90 | 27,300 |
| Aug 28, 2024 | 4.05 | 4.09 | 3.61 | 3.64 | 3.64 | 40,500 |
| Aug 27, 2024 | 3.99 | 4.14 | 3.85 | 3.88 | 3.88 | 7,200 |
| Aug 26, 2024 | 3.98 | 4.05 | 3.90 | 3.91 | 3.91 | 27,100 |
| Aug 23, 2024 | 3.63 | 4.18 | 3.60 | 3.98 | 3.98 | 82,500 |
| Aug 22, 2024 | 3.82 | 3.82 | 3.60 | 3.65 | 3.65 | 13,200 |
| Aug 21, 2024 | 3.65 | 3.69 | 3.56 | 3.65 | 3.65 | 14,900 |
| Aug 20, 2024 | 3.62 | 3.75 | 3.54 | 3.58 | 3.58 | 30,600 |
| Aug 19, 2024 | 3.80 | 3.80 | 3.52 | 3.62 | 3.62 | 9,700 |
| Aug 16, 2024 | 3.57 | 3.74 | 3.52 | 3.55 | 3.55 | 76,500 |
| Aug 15, 2024 | 3.57 | 3.72 | 3.52 | 3.57 | 3.57 | 17,700 |
| Aug 14, 2024 | 3.73 | 3.80 | 3.50 | 3.63 | 3.63 | 32,700 |
| Aug 13, 2024 | 4.00 | 4.18 | 3.69 | 3.82 | 3.82 | 110,900 |
| Aug 12, 2024 | 3.60 | 3.88 | 3.47 | 3.81 | 3.81 | 138,100 |
| Aug 9, 2024 | 3.69 | 3.77 | 3.36 | 3.51 | 3.51 | 24,800 |
| Aug 8, 2024 | 3.79 | 4.08 | 3.40 | 3.64 | 3.64 | 73,500 |
| Aug 7, 2024 | 4.06 | 4.23 | 3.79 | 3.80 | 3.80 | 78,700 |
| Aug 6, 2024 | 5.28 | 5.40 | 3.97 | 4.18 | 4.18 | 368,500 |
| Aug 5, 2024 | 4.25 | 4.95 | 4.00 | 4.78 | 4.78 | 415,200 |
| Aug 2, 2024 | 3.99 | 4.70 | 3.84 | 4.65 | 4.65 | 571,500 |
| Aug 1, 2024 | 3.96 | 3.96 | 3.80 | 3.96 | 3.96 | 17,900 |
| Jul 31, 2024 | 4.04 | 4.29 | 3.75 | 3.97 | 3.97 | 68,700 |
| Jul 30, 2024 | 4.14 | 4.14 | 3.92 | 3.92 | 3.92 | 19,300 |
| Jul 29, 2024 | 4.24 | 4.45 | 4.03 | 4.18 | 4.18 | 66,500 |
| Jul 26, 2024 | 4.19 | 4.45 | 4.08 | 4.20 | 4.20 | 57,700 |
| Jul 25, 2024 | 4.26 | 4.50 | 4.00 | 4.24 | 4.24 | 103,300 |
| Jul 24, 2024 | 4.34 | 4.38 | 4.16 | 4.22 | 4.22 | 15,600 |
| Jul 23, 2024 | 3.90 | 4.50 | 3.90 | 4.36 | 4.36 | 70,000 |
| Jul 22, 2024 | 4.00 | 4.01 | 3.86 | 3.91 | 3.91 | 17,500 |
| Jul 19, 2024 | 4.37 | 4.37 | 3.95 | 4.06 | 4.06 | 18,400 |
| Jul 18, 2024 | 4.49 | 4.49 | 4.23 | 4.42 | 4.42 | 21,600 |
| Jul 17, 2024 | 4.37 | 4.53 | 4.24 | 4.44 | 4.44 | 50,500 |
| Jul 16, 2024 | 4.10 | 4.59 | 3.92 | 4.27 | 4.27 | 118,900 |
| Jul 15, 2024 | 4.62 | 4.62 | 4.07 | 4.16 | 4.16 | 31,500 |
| Jul 12, 2024 | 3.98 | 4.76 | 3.98 | 4.76 | 4.76 | 132,800 |
| Jul 11, 2024 | 3.92 | 8.29 | 3.91 | 4.70 | 4.70 | 3,353,500 |
| Jul 10, 2024 | 3.82 | 4.14 | 3.75 | 3.91 | 3.91 | 29,700 |
| Jul 9, 2024 | 3.81 | 4.20 | 3.80 | 3.87 | 3.87 | 8,300 |
| Jul 8, 2024 | 3.67 | 4.05 | 3.67 | 3.93 | 3.93 | 18,700 |
| Jul 5, 2024 | 3.55 | 3.98 | 3.55 | 3.72 | 3.72 | 20,100 |
| Jul 3, 2024 | 4.34 | 4.49 | 3.65 | 3.65 | 3.65 | 47,000 |
| Jul 2, 2024 | 4.52 | 4.75 | 4.45 | 4.45 | 4.45 | 8,900 |
| Jul 1, 2024 | 4.69 | 4.85 | 4.60 | 4.74 | 4.74 | 30,800 |
| Jun 28, 2024 | 4.22 | 4.78 | 4.19 | 4.76 | 4.76 | 31,800 |
| Jun 27, 2024 | 4.46 | 4.50 | 4.20 | 4.20 | 4.20 | 4,300 |
| Jun 26, 2024 | 4.51 | 4.67 | 4.40 | 4.55 | 4.55 | 13,900 |
| Jun 25, 2024 | 4.29 | 4.70 | 4.29 | 4.49 | 4.49 | 20,600 |
| Jun 24, 2024 | 3.77 | 4.49 | 3.77 | 4.41 | 4.41 | 43,300 |
| Jun 21, 2024 | 3.75 | 4.40 | 3.65 | 3.79 | 3.79 | 63,000 |
| Jun 20, 2024 | 3.80 | 4.01 | 3.75 | 3.76 | 3.76 | 23,700 |
| Jun 18, 2024 | 1:10 Stock Splits | |||||
| Jun 18, 2024 | 4.15 | 4.28 | 3.77 | 4.01 | 4.01 | 117,800 |
| Jun 17, 2024 | 5.00 | 5.20 | 4.70 | 4.90 | 4.90 | 47,110 |
| Jun 14, 2024 | 4.90 | 5.20 | 3.70 | 5.00 | 5.00 | 24,680 |
| Jun 13, 2024 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | 1,540 |
| Jun 12, 2024 | 5.10 | 5.20 | 4.80 | 4.80 | 4.80 | 5,440 |
| Jun 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 950 |
| Jun 10, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 1,060 |
| Jun 7, 2024 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 1,660 |
| Jun 6, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 1,140 |
| Jun 5, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 790 |
| Jun 4, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 640 |
| Jun 3, 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 2,880 |
| May 31, 2024 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | 1,040 |
| May 30, 2024 | 4.80 | 5.50 | 4.80 | 5.10 | 5.10 | 3,160 |
| May 29, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 490 |
| May 28, 2024 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | 2,990 |
| May 24, 2024 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 650 |
| May 23, 2024 | 5.50 | 5.50 | 5.20 | 5.40 | 5.40 | 22,130 |
| May 22, 2024 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 400 |
| May 21, 2024 | 5.50 | 5.50 | 5.10 | 5.40 | 5.40 | 1,580 |
| May 20, 2024 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 1,050 |
| May 17, 2024 | 5.30 | 5.60 | 5.20 | 5.20 | 5.20 | 640 |
| May 16, 2024 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 740 |
| May 15, 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 1,610 |
| May 14, 2024 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | 2,390 |
| May 13, 2024 | 5.20 | 5.50 | 5.10 | 5.10 | 5.10 | 4,150 |
| May 10, 2024 | 5.40 | 5.60 | 5.10 | 5.30 | 5.30 | 400 |
| May 9, 2024 | 5.20 | 5.60 | 5.20 | 5.30 | 5.30 | 1,440 |
| May 8, 2024 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 670 |
Related Tickers
SKX Skechers U.S.A., Inc.
61.48
+0.20%
AREB American Rebel Holdings, Inc.
3.0600
-3.16%
NKE NIKE, Inc.
58.62
+2.77%
CROX Crocs, Inc.
100.76
+2.00%
RCKY Rocky Brands, Inc.
19.23
+2.23%
DECK Deckers Outdoor Corporation
120.86
+3.24%
ONON On Holding AG
48.53
+0.68%
NKE.MU Nike Inc
50.95
+1.68%
BIRK Birkenstock Holding plc
51.85
+0.21%
ADS.DE adidas AG
206.90
+1.03%