5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
-16.61%
3 MONTH PERFORMANCE
+75.87%
6 MONTH PERFORMANCE
-33.00%
YEAR-TO-DATE PERFORMANCE
-53.15%
1 YEAR PERFORMANCE
-25.02%
Forte Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $10.40 | $10.64 (2.31%) | $10.99 | $10.33 | 63.34 K | $121.29 M |
| 07/22/2025 | $10.20 | $10.43 (2.25%) | $10.43 | $10.20 | 24.14 K | $118.89 M |
| 07/21/2025 | $10.07 | $10.11 (0.4%) | $10.60 | $10.02 | 34.80 K | $115.24 M |
| 07/18/2025 | $10.19 | $10.18 (-0.1%) | $10.70 | $10.08 | 27.25 K | $116.04 M |
| 07/17/2025 | $9.79 | $9.96 (1.74%) | $10.14 | $9.23 | 66.43 K | $113.53 M |
| 07/16/2025 | $9.29 | $9.68 (4.2%) | $9.91 | $9.29 | 33.03 K | $110.34 M |
| 07/15/2025 | $9.82 | $9.45 (-3.77%) | $10.40 | $9.12 | 44.80 K | $107.72 M |
| 07/14/2025 | $10.43 | $9.84 (-5.66%) | $10.86 | $9.70 | 63.14 K | $112.17 M |
| 07/11/2025 | $11.01 | $10.55 (-4.18%) | $11.25 | $10.10 | 96.63 K | $120.26 M |
| 07/10/2025 | $12.58 | $11.46 (-8.9%) | $12.58 | $10.77 | 113.40 K | $130.63 M |
| 07/09/2025 | $12.48 | $12.48 (0%) | $13.20 | $12.20 | 31.40 K | $142.26 M |
| 07/08/2025 | $12.50 | $12.48 (-0.16%) | $12.96 | $12.44 | 22.80 K | $142.26 M |
| 07/07/2025 | $13.35 | $12.65 (-5.24%) | $13.94 | $12.65 | 24.80 K | $144.20 M |
| 07/03/2025 | $13.84 | $13.66 (-1.3%) | $14.49 | $13.35 | 23.71 K | $155.71 M |
| 07/02/2025 | $12.71 | $13.84 (8.89%) | $13.90 | $12.60 | 129.93 K | $157.76 M |
| 07/01/2025 | $12.99 | $12.44 (-4.23%) | $13.48 | $11.70 | 136.62 K | $141.80 M |
| 06/30/2025 | $12.25 | $12.93 (5.55%) | $13.28 | $11.50 | 99.08 K | $147.39 M |
| 06/27/2025 | $10.91 | $12.25 (12.28%) | $12.73 | $10.91 | 352.85 K | $139.64 M |
| 06/26/2025 | $10.92 | $11.41 (4.49%) | $11.54 | $10.15 | 278.50 K | $130.06 M |
| 06/25/2025 | $11.25 | $10.59 (-5.87%) | $11.54 | $10.25 | 1.58 M | $120.72 M |
| 06/24/2025 | $12.31 | $14.17 (15.11%) | $14.80 | $12.31 | 64.00 K | $161.52 M |
| 06/23/2025 | $18.50 | $12.76 (-31.03%) | $19.63 | $12.00 | 522.20 K | $145.45 M |
| 06/20/2025 | $12.41 | $14.66 (18.13%) | $15.42 | $11.87 | 140.81 K | $167.11 M |
| 06/18/2025 | $12.50 | $12.45 (-0.4%) | $12.79 | $12.29 | 17.00 K | $141.92 M |
| 06/17/2025 | $13.28 | $12.38 (-6.78%) | $13.74 | $12.27 | 66.74 K | $141.12 M |
| 06/16/2025 | $12.09 | $13.60 (12.49%) | $13.60 | $11.70 | 15.90 K | $155.03 M |
| 06/13/2025 | $12.51 | $12.09 (-3.36%) | $12.51 | $11.36 | 34.41 K | $137.81 M |
| 06/12/2025 | $12.58 | $12.54 (-0.32%) | $12.58 | $12.24 | 4.86 K | $142.94 M |
| 06/11/2025 | $12.23 | $12.61 (3.11%) | $12.83 | $12.23 | 16.40 K | $143.74 M |
| 06/10/2025 | $11.95 | $12.25 (2.51%) | $12.67 | $11.54 | 19.65 K | $139.64 M |
| 06/09/2025 | $11.52 | $11.95 (3.73%) | $11.96 | $11.39 | 18.30 K | $136.22 M |
| 06/06/2025 | $10.50 | $11.32 (7.81%) | $11.32 | $10.35 | 19.03 K | $129.04 M |
| 06/05/2025 | $10.50 | $10.35 (-1.43%) | $10.90 | $9.69 | 27.60 K | $117.98 M |
| 06/04/2025 | $9.46 | $9.98 (5.5%) | $10.17 | $9.25 | 21.02 K | $113.76 M |
| 06/03/2025 | $9.12 | $9.55 (4.71%) | $9.80 | $8.75 | 20.21 K | $108.86 M |
| 06/02/2025 | $8.75 | $8.83 (0.91%) | $9.13 | $7.78 | 36.84 K | $100.65 M |
| 05/30/2025 | $8.30 | $8.50 (2.41%) | $8.99 | $8.28 | 27.06 K | $96.89 M |
| 05/29/2025 | $9.66 | $8.38 (-13.25%) | $9.66 | $8.25 | 48.03 K | $95.52 M |
| 05/28/2025 | $11.75 | $9.67 (-17.7%) | $13.84 | $9.20 | 172.41 K | $110.23 M |
| 05/27/2025 | $9.00 | $11.53 (28.11%) | $12.90 | $9.00 | 752.00 K | $131.43 M |
| 05/23/2025 | $7.84 | $8.49 (8.29%) | $8.50 | $7.84 | 19.62 K | $96.78 M |
| 05/22/2025 | $7.24 | $7.52 (3.87%) | $7.80 | $7.00 | 25.00 K | $85.72 M |
| 05/21/2025 | $7.75 | $7.11 (-8.26%) | $7.81 | $7.07 | 29.10 K | $81.05 M |
| 05/20/2025 | $7.70 | $7.61 (-1.17%) | $7.90 | $7.05 | 14.30 K | $86.75 M |
| 05/19/2025 | $7.82 | $7.50 (-4.09%) | $8.30 | $7.45 | 20.01 K | $85.49 M |
| 05/16/2025 | $8.09 | $7.85 (-2.97%) | $8.75 | $7.75 | 21.30 K | $89.48 M |
| 05/15/2025 | $7.87 | $7.83 (-0.51%) | $8.09 | $7.55 | 30.20 K | $89.25 M |
| 05/14/2025 | $7.00 | $7.60 (8.57%) | $8.01 | $6.70 | 18.82 K | $86.63 M |
| 05/13/2025 | $6.50 | $6.80 (4.62%) | $6.82 | $6.35 | 6.92 K | $77.51 M |
| 05/12/2025 | $6.72 | $6.28 (-6.55%) | $6.91 | $6.20 | 25.15 K | $71.59 M |
| 05/09/2025 | $6.35 | $6.38 (0.47%) | $6.64 | $6.28 | 8.10 K | $72.73 M |
| 05/08/2025 | $6.50 | $6.23 (-4.15%) | $6.75 | $6.19 | 43.95 K | $71.02 M |
| 05/07/2025 | $6.17 | $6.19 (0.32%) | $6.61 | $6.13 | 12.32 K | $70.56 M |
| 05/06/2025 | $6.66 | $6.32 (-5.11%) | $6.66 | $6.32 | 2.80 K | $72.04 M |
| 05/05/2025 | $6.81 | $6.66 (-2.2%) | $7.02 | $6.61 | 4.40 K | $75.92 M |
| 05/02/2025 | $7.00 | $6.96 (-0.57%) | $7.25 | $6.50 | 151.80 K | $79.34 M |
| 05/01/2025 | $6.80 | $7.16 (5.29%) | $7.30 | $6.80 | 7.63 K | $81.62 M |
| 04/30/2025 | $7.18 | $7.30 (1.67%) | $7.30 | $6.93 | 4.42 K | $83.21 M |
| 04/29/2025 | $7.35 | $7.34 (-0.14%) | $7.70 | $6.93 | 19.30 K | $83.67 M |
| 04/28/2025 | $7.33 | $7.12 (-2.86%) | $7.41 | $6.70 | 19.31 K | $81.16 M |
| 04/25/2025 | $6.96 | $6.71 (-3.59%) | $6.96 | $6.06 | 28.91 K | $76.49 M |
| 04/24/2025 | $6.00 | $6.96 (16%) | $6.96 | $5.80 | 14.84 K | $79.34 M |
| 04/23/2025 | $7.18 | $6.05 (-15.74%) | $7.18 | $4.90 | 55.70 K | $68.96 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.
