5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-12.86%
Forian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.05 | 23.16 K | $64.30 M |
| 09/02/2025 | $2.06 | $2.11 (2.43%) | $2.16 | $2.00 | 36.93 K | $65.84 M |
| 08/29/2025 | $1.94 | $1.97 (1.55%) | $1.97 | $1.91 | 7.60 K | $61.47 M |
| 08/28/2025 | $1.93 | $1.94 (0.52%) | $2.01 | $1.88 | 21.75 K | $60.53 M |
| 08/27/2025 | $1.94 | $1.92 (-1.03%) | $2.01 | $1.92 | 18.30 K | $59.91 M |
| 08/26/2025 | $2.21 | $1.92 (-13.12%) | $2.21 | $1.91 | 166.06 K | $59.91 M |
| 08/25/2025 | $2.08 | $2.21 (6.25%) | $2.71 | $2.02 | 829.64 K | $68.96 M |
| 08/22/2025 | $1.73 | $1.77 (2.31%) | $1.88 | $1.64 | 18.30 K | $55.23 M |
| 08/21/2025 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.75 | 25.68 K | $54.60 M |
| 08/20/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.89 | 7.50 K | $58.97 M |
| 08/19/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.89 | 13.40 K | $59.28 M |
| 08/18/2025 | $2.01 | $1.96 (-2.49%) | $2.04 | $1.95 | 24.81 K | $61.16 M |
| 08/15/2025 | $1.96 | $2.00 (2.04%) | $2.00 | $1.92 | 25.01 K | $62.25 M |
| 08/14/2025 | $1.93 | $1.93 (0%) | $2.00 | $1.89 | 9.21 K | $60.07 M |
| 08/13/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.89 | 15.20 K | $59.13 M |
| 08/12/2025 | $1.99 | $1.90 (-4.52%) | $2.00 | $1.89 | 47.90 K | $59.13 M |
| 08/11/2025 | $1.90 | $1.93 (1.58%) | $1.99 | $1.89 | 46.40 K | $60.07 M |
| 08/08/2025 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 1.55 K | $59.13 M |
| 08/07/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 2.50 K | $59.45 M |
| 08/06/2025 | $1.91 | $1.91 (0%) | $1.92 | $1.91 | 5.35 K | $59.45 M |
| 08/05/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.92 | 7.94 K | $60.07 M |
| 08/04/2025 | $1.92 | $1.92 (0%) | $1.93 | $1.92 | 9.42 K | $59.76 M |
| 08/01/2025 | $2.00 | $1.92 (-4%) | $2.12 | $1.92 | 23.53 K | $59.76 M |
| 07/31/2025 | $1.92 | $2.00 (4.17%) | $2.00 | $1.92 | 21.80 K | $62.25 M |
| 07/30/2025 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.92 | 5.20 K | $59.76 M |
| 07/29/2025 | $1.93 | $1.93 (0%) | $1.94 | $1.93 | 1.75 K | $60.07 M |
| 07/28/2025 | $1.93 | $1.93 (0%) | $1.95 | $1.93 | 2.01 K | $60.07 M |
| 07/25/2025 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.93 | 7.50 K | $60.38 M |
| 07/24/2025 | $1.96 | $1.96 (0%) | $1.98 | $1.92 | 6.02 K | $61.00 M |
| 07/23/2025 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.93 | 21.30 K | $61.31 M |
| 07/22/2025 | $2.01 | $1.93 (-3.98%) | $2.03 | $1.93 | 12.20 K | $60.07 M |
| 07/21/2025 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.96 | 8.10 K | $61.62 M |
| 07/18/2025 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.95 | 4.93 K | $61.00 M |
| 07/17/2025 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.94 | 12.70 K | $60.38 M |
| 07/16/2025 | $1.95 | $1.96 (0.51%) | $2.00 | $1.95 | 4.21 K | $61.00 M |
| 07/15/2025 | $2.00 | $1.93 (-3.5%) | $2.02 | $1.91 | 89.50 K | $60.07 M |
| 07/14/2025 | $2.05 | $2.02 (-1.46%) | $2.12 | $2.01 | 17.05 K | $62.87 M |
| 07/11/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.05 | 1.40 K | $63.80 M |
| 07/10/2025 | $2.17 | $2.05 (-5.53%) | $2.18 | $2.05 | 5.13 K | $63.80 M |
| 07/09/2025 | $2.11 | $2.16 (2.37%) | $2.16 | $2.06 | 5.10 K | $67.23 M |
| 07/08/2025 | $1.99 | $2.04 (2.51%) | $2.21 | $1.99 | 8.95 K | $63.49 M |
| 07/07/2025 | $1.99 | $2.05 (3.02%) | $2.12 | $1.99 | 8.35 K | $63.80 M |
| 07/03/2025 | $2.00 | $1.96 (-2%) | $2.01 | $1.96 | 3.44 K | $61.00 M |
| 07/02/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 3.83 K | $61.31 M |
| 07/01/2025 | $1.95 | $1.97 (1.03%) | $1.99 | $1.95 | 6.30 K | $61.31 M |
| 06/30/2025 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.96 | 25.60 K | $61.00 M |
| 06/27/2025 | $2.05 | $1.99 (-2.93%) | $2.09 | $1.99 | 17.20 K | $61.93 M |
| 06/26/2025 | $1.99 | $2.08 (4.52%) | $2.08 | $1.99 | 11.84 K | $64.74 M |
| 06/25/2025 | $2.04 | $2.06 (0.98%) | $2.06 | $2.04 | 2.30 K | $64.11 M |
| 06/24/2025 | $2.22 | $2.22 (0%) | $2.22 | $2.02 | 8.20 K | $69.09 M |
| 06/23/2025 | $2.07 | $2.16 (4.35%) | $2.25 | $2.07 | 6.50 K | $67.23 M |
| 06/20/2025 | $2.13 | $2.15 (0.94%) | $2.24 | $2.02 | 7.40 K | $66.91 M |
| 06/18/2025 | $2.09 | $2.12 (1.44%) | $2.13 | $2.02 | 3.20 K | $65.98 M |
| 06/17/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $1.99 | 3.93 K | $64.11 M |
| 06/16/2025 | $1.98 | $2.01 (1.52%) | $2.03 | $1.98 | 3.36 K | $62.56 M |
| 06/13/2025 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.95 | 16.24 K | $60.69 M |
| 06/12/2025 | $2.09 | $2.04 (-2.39%) | $2.09 | $2.04 | 2.51 K | $63.49 M |
| 06/11/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $2.04 | 4.80 K | $64.11 M |
| 06/10/2025 | $2.06 | $2.04 (-0.97%) | $2.15 | $2.04 | 5.12 K | $63.49 M |
| 06/09/2025 | $2.05 | $2.05 (0%) | $2.15 | $2.05 | 9.10 K | $63.80 M |
| 06/06/2025 | $2.06 | $2.06 (0%) | $2.25 | $2.05 | 3.80 K | $64.11 M |
| 06/05/2025 | $2.06 | $2.05 (-0.49%) | $2.13 | $1.95 | 12.11 K | $63.80 M |
| 06/04/2025 | $2.15 | $2.11 (-1.86%) | $2.25 | $2.06 | 8.91 K | $65.67 M |
| 06/03/2025 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.08 | 1.53 K | $64.74 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.
