5 DAY PERFORMANCE
+9.05%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
-18.73%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-51.78%
Fabric.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.21 | $2.17 (-1.6%) | $2.21 | $2.07 | 9.24 K | |
| 10/29/2026 | $2.05 | $2.18 (6.34%) | $2.29 | $2.04 | 61.70 K | $5.32 M |
| 10/28/2026 | $1.96 | $2.04 (4.08%) | $2.12 | $1.96 | 84.32 K | $4.98 M |
| 10/27/2026 | $2.00 | $1.96 (-2%) | $2.01 | $1.95 | 92.90 K | $4.78 M |
| 10/26/2026 | $2.00 | $2.00 (0%) | $2.16 | $1.95 | 46.40 K | $4.88 M |
| 10/23/2026 | $2.07 | $1.99 (-3.86%) | $2.16 | $1.99 | 36.80 K | $4.88 M |
| 10/22/2026 | $2.23 | $2.06 (-7.62%) | $2.23 | $2.06 | 76.21 K | $4.88 M |
| 10/21/2026 | $2.16 | $2.23 (3.24%) | $2.24 | $2.15 | 31.55 K | $4.88 M |
| 10/20/2026 | $2.24 | $2.17 (-3.13%) | $2.44 | $2.17 | 234.08 K | $4.88 M |
| 10/19/2026 | $2.21 | $2.26 (2.26%) | $2.38 | $2.20 | 105.53 K | $4.88 M |
| 10/16/2026 | $2.24 | $2.17 (-3.13%) | $2.34 | $2.06 | 193.31 K | $4.88 M |
| 10/15/2026 | $2.05 | $2.20 (7.32%) | $2.24 | $2.02 | 63.80 K | $4.88 M |
| 10/14/2026 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.06 | 111.10 K | $4.88 M |
| 10/13/2026 | $2.15 | $2.14 (-0.47%) | $2.22 | $2.11 | 84.00 K | $4.88 M |
| 10/12/2026 | $2.25 | $2.17 (-3.56%) | $2.28 | $2.16 | 96.60 K | $4.88 M |
| 10/09/2026 | $2.30 | $2.25 (-2.17%) | $2.37 | $2.24 | 57.98 K | $4.88 M |
| 10/08/2026 | $2.27 | $2.24 (-1.32%) | $2.30 | $2.19 | 106.41 K | $4.88 M |
| 10/07/2026 | $2.30 | $2.30 (0%) | $2.44 | $2.26 | 171.82 K | $4.88 M |
| 10/06/2026 | $2.32 | $2.35 (1.29%) | $2.50 | $2.31 | 90.34 K | $4.88 M |
| 10/05/2026 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.27 | 80.00 K | $4.88 M |
| 10/02/2026 | $2.33 | $2.34 (0.43%) | $2.46 | $2.26 | 90.07 K | $4.88 M |
| 10/01/2026 | $2.26 | $2.29 (1.33%) | $2.35 | $2.26 | 71.75 K | $4.88 M |
| 09/30/2026 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.27 | 31.70 K | $4.88 M |
| 09/29/2026 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.26 | 57.39 K | $4.88 M |
| 09/28/2026 | $2.43 | $2.36 (-2.88%) | $2.46 | $2.28 | 109.13 K | $4.88 M |
| 09/25/2026 | $2.30 | $2.41 (4.78%) | $2.48 | $2.26 | 143.55 K | $4.88 M |
| 09/24/2026 | $2.29 | $2.31 (0.87%) | $2.34 | $2.20 | 116.12 K | $4.88 M |
| 09/23/2026 | $2.20 | $2.29 (4.09%) | $2.34 | $2.12 | 159.70 K | $4.88 M |
| 09/22/2026 | $2.15 | $2.18 (1.4%) | $2.24 | $2.12 | 151.31 K | $4.88 M |
| 09/21/2026 | $2.14 | $2.18 (1.87%) | $2.24 | $2.12 | 121.30 K | $4.88 M |
| 09/18/2026 | $2.34 | $2.14 (-8.55%) | $2.37 | $2.10 | 356.60 K | $4.88 M |
| 09/17/2026 | $2.33 | $2.29 (-1.72%) | $2.38 | $2.27 | 86.52 K | $4.88 M |
| 09/16/2026 | $2.30 | $2.25 (-2.17%) | $2.40 | $2.22 | 132.34 K | $4.88 M |
| 09/15/2026 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.22 | 214.11 K | $4.88 M |
| 09/14/2026 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.33 | 140.95 K | $4.88 M |
| 09/11/2026 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.38 | 94.09 K | $4.88 M |
| 09/10/2026 | $2.48 | $2.36 (-4.84%) | $2.50 | $2.36 | 147.20 K | $4.88 M |
| 09/09/2026 | $2.48 | $2.45 (-1.21%) | $2.52 | $2.43 | 71.30 K | $4.88 M |
| 09/08/2026 | $2.55 | $2.50 (-1.96%) | $2.61 | $2.46 | 99.03 K | $4.88 M |
| 09/04/2026 | $2.54 | $2.51 (-1.18%) | $2.64 | $2.47 | 181.82 K | $4.88 M |
| 09/03/2026 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.52 | 58.62 K | $4.88 M |
| 09/02/2026 | $2.46 | $2.54 (3.25%) | $2.62 | $2.43 | 106.08 K | $4.88 M |
| 09/01/2026 | $2.56 | $2.45 (-4.3%) | $2.62 | $2.42 | 230.43 K | $4.88 M |
| 08/31/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.45 | 270.07 K | $4.88 M |
| 08/28/2026 | $2.79 | $2.69 (-3.58%) | $2.85 | $2.67 | 148.14 K | $4.88 M |
| 08/27/2026 | $2.83 | $2.79 (-1.41%) | $3.01 | $2.78 | 171.60 K | $4.88 M |
| 08/26/2026 | $2.70 | $2.84 (5.19%) | $2.89 | $2.70 | 88.43 K | $4.88 M |
| 08/25/2026 | $2.81 | $2.72 (-3.2%) | $2.90 | $2.70 | 126.90 K | $4.88 M |
| 08/24/2026 | $2.87 | $2.84 (-1.05%) | $2.89 | $2.80 | 69.91 K | $4.88 M |
| 08/21/2026 | $2.82 | $2.83 (0.35%) | $2.87 | $2.72 | 99.22 K | $4.88 M |
| 08/20/2026 | $2.74 | $2.76 (0.73%) | $2.87 | $2.74 | 130.22 K | $4.88 M |
| 08/19/2026 | $3.04 | $2.75 (-9.54%) | $3.09 | $2.73 | 229.03 K | $4.88 M |
| 08/18/2026 | $2.79 | $3.04 (8.96%) | $3.05 | $2.76 | 270.82 K | $4.88 M |
| 08/17/2026 | $2.80 | $2.88 (2.86%) | $3.02 | $2.74 | 474.44 K | $4.88 M |
| 08/14/2026 | $2.86 | $2.83 (-1.05%) | $2.90 | $2.72 | 187.92 K | $4.88 M |
| 08/13/2026 | $2.67 | $2.75 (3%) | $2.86 | $2.67 | 110.41 K | $4.88 M |
| 08/12/2026 | $2.89 | $2.71 (-6.23%) | $2.97 | $2.70 | 335.90 K | $4.88 M |
| 08/11/2026 | $2.75 | $2.77 (0.73%) | $2.99 | $2.70 | 756.30 K | $4.88 M |
| 08/10/2026 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.61 | 123.35 K | $4.88 M |
| 08/07/2026 | $2.68 | $2.77 (3.36%) | $2.84 | $2.51 | 110.34 K | $4.88 M |
| 08/06/2026 | $2.73 | $2.69 (-1.47%) | $2.89 | $2.60 | 166.40 K | $4.88 M |
| 08/05/2026 | $2.87 | $2.74 (-4.53%) | $2.87 | $2.67 | 261.20 K | $4.88 M |
| 08/04/2026 | $2.85 | $2.91 (2.11%) | $3.03 | $2.74 | 655.48 K | $4.88 M |
| 08/03/2026 | $2.67 | $2.73 (2.25%) | $2.80 | $2.51 | 269.02 K | $4.88 M |
| 07/31/2026 | $2.63 | $2.50 (-4.94%) | $2.65 | $2.40 | 96.76 K | $4.88 M |
| 07/30/2026 | $2.37 | $2.56 (8.02%) | $2.61 | $2.37 | 140.02 K | $4.88 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.
