-
5 DAY PERFORMANCE
-0.98% -
1 MONTH PERFORMANCE
-7.34% -
3 MONTH PERFORMANCE
-14.04% -
6 MONTH PERFORMANCE
-23.19% -
YEAR-TO-DATE PERFORMANCE
-31.06% -
1 YEAR PERFORMANCE
-15.48%
Forian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.03 | $2.02 (-0.49%) | $2.20 | $2.02 | 15,285 | |
| 11/07/2024 | $2.04 | $2.03 (-0.49%) | $2.20 | $2.03 | 10,565 | $63.13 M |
| 11/06/2024 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.03 | 10,710 | $63.44 M |
| 11/05/2024 | $2.07 | $2.10 (1.45%) | $2.10 | $2.05 | 13,300 | $65.31 M |
| 11/04/2024 | $2.07 | $2.07 (0%) | $2.10 | $2.03 | 5,812 | $64.37 M |
| 11/01/2024 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.04 | 23,900 | $63.44 M |
| 10/31/2024 | $2.04 | $2.06 (0.98%) | $2.06 | $2.04 | 7,100 | $64.06 M |
| 10/30/2024 | $2.07 | $2.04 (-1.45%) | $2.10 | $2.04 | 4,402 | $63.44 M |
| 10/29/2024 | $2.16 | $2.05 (-5.09%) | $2.16 | $2.05 | 11,520 | $63.75 M |
| 10/28/2024 | $2.05 | $2.07 (0.98%) | $2.09 | $2.05 | 6,425 | $64.37 M |
| 10/25/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.04 | 15,400 | $64.68 M |
| 10/24/2024 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.05 | 13,100 | $63.75 M |
| 10/23/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $2.04 | 5,908 | $63.75 M |
| 10/22/2024 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.04 | 26,900 | $63.44 M |
| 10/21/2024 | $2.11 | $2.07 (-1.9%) | $2.11 | $2.06 | 3,622 | $64.37 M |
| 10/18/2024 | $2.11 | $2.11 (0%) | $2.11 | $2.00 | 111,613 | $65.62 M |
| 10/17/2024 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.11 | 8,900 | $65.62 M |
| 10/16/2024 | $2.11 | $2.13 (0.95%) | $2.14 | $2.11 | 7,300 | $66.24 M |
| 10/15/2024 | $2.12 | $2.12 (0%) | $2.13 | $2.12 | 1,446 | $65.93 M |
| 10/14/2024 | $2.17 | $2.12 (-2.3%) | $2.19 | $2.12 | 26,238 | $65.93 M |
| 10/11/2024 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.17 | 3,600 | $67.48 M |
| 10/10/2024 | $2.17 | $2.20 (1.38%) | $2.20 | $2.17 | 3,420 | $68.42 M |
| 10/09/2024 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 1,632 | $68.11 M |
| 10/08/2024 | $2.19 | $2.18 (-0.46%) | $2.19 | $2.17 | 5,107 | $67.79 M |
| 10/07/2024 | $2.17 | $2.19 (0.92%) | $2.19 | $2.17 | 4,648 | $68.11 M |
| 10/04/2024 | $2.17 | $2.19 (0.92%) | $2.19 | $2.15 | 23,511 | $68.11 M |
| 10/03/2024 | $2.13 | $2.13 (0%) | $2.14 | $2.13 | 3,000 | $66.24 M |
| 10/02/2024 | $2.14 | $2.13 (-0.47%) | $2.15 | $2.13 | 3,331 | $66.24 M |
| 10/01/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.13 | 928 | $66.24 M |
| 09/30/2024 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.13 | 4,400 | $67.17 M |
| 09/27/2024 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.14 | 3,542 | $67.17 M |
| 09/26/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.13 | 18,200 | $66.86 M |
| 09/25/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.15 | 9,447 | $66.86 M |
| 09/24/2024 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.13 | 27,600 | $66.86 M |
| 09/23/2024 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.10 | 91,708 | $67.17 M |
| 09/20/2024 | $2.23 | $2.31 (3.59%) | $2.31 | $2.20 | 24,500 | $71.84 M |
| 09/19/2024 | $2.25 | $2.25 (0%) | $2.28 | $2.25 | 6,735 | $69.97 M |
| 09/18/2024 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.20 | 8,614 | $68.42 M |
| 09/17/2024 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.22 | 16,349 | $69.04 M |
| 09/16/2024 | $2.28 | $2.26 (-0.88%) | $2.28 | $2.26 | 6,400 | $70.28 M |
| 09/13/2024 | $2.27 | $2.28 (0.44%) | $2.31 | $2.27 | 5,400 | $70.90 M |
| 09/12/2024 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.27 | 3,147 | $70.59 M |
| 09/11/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 1,735 | $70.90 M |
| 09/10/2024 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.28 | 6,621 | $70.90 M |
| 09/09/2024 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.30 | 6,300 | $72.15 M |
| 09/06/2024 | $2.34 | $2.35 (0.43%) | $2.35 | $2.33 | 5,648 | $73.08 M |
| 09/05/2024 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.34 | 9,100 | $72.77 M |
| 09/04/2024 | $2.38 | $2.38 (0%) | $2.40 | $2.38 | 2,200 | $74.01 M |
| 09/03/2024 | $2.41 | $2.41 (0%) | $2.42 | $2.38 | 12,910 | $74.95 M |
| 08/30/2024 | $2.44 | $2.45 (0.41%) | $2.48 | $2.40 | 3,200 | $76.19 M |
| 08/29/2024 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.46 | 3,110 | $76.50 M |
| 08/28/2024 | $2.48 | $2.47 (-0.4%) | $2.53 | $2.46 | 3,932 | $76.81 M |
| 08/27/2024 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.46 | 1,302 | $76.50 M |
| 08/26/2024 | $2.49 | $2.53 (1.61%) | $2.55 | $2.47 | 7,730 | $78.68 M |
| 08/23/2024 | $2.38 | $2.52 (5.88%) | $2.60 | $2.38 | 4,122 | $78.37 M |
| 08/22/2024 | $2.40 | $2.38 (-0.83%) | $2.42 | $2.38 | 7,900 | $74.01 M |
| 08/21/2024 | $2.45 | $2.40 (-2.04%) | $2.46 | $2.40 | 3,400 | $74.64 M |
| 08/20/2024 | $2.42 | $2.40 (-0.83%) | $2.45 | $2.40 | 6,600 | $74.64 M |
| 08/19/2024 | $2.44 | $2.43 (-0.41%) | $2.53 | $2.43 | 2,000 | $75.57 M |
| 08/16/2024 | $2.43 | $2.41 (-0.82%) | $2.59 | $2.40 | 1,842 | $74.95 M |
| 08/15/2024 | $2.33 | $2.40 (3%) | $2.50 | $2.33 | 13,900 | $74.64 M |
| 08/14/2024 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.44 | 4,328 | $76.81 M |
| 08/13/2024 | $2.48 | $2.47 (-0.4%) | $2.48 | $2.45 | 1,515 | $76.81 M |
| 08/12/2024 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.48 | 3,049 | $77.12 M |
| 08/09/2024 | $2.36 | $2.60 (10.17%) | $2.60 | $2.36 | 7,700 | $80.60 M |
| 08/08/2024 | $2.45 | $2.35 (-4.08%) | $2.50 | $2.35 | 14,728 | $72.85 M |