-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
-6.81% -
3 MONTH PERFORMANCE
-19.78% -
6 MONTH PERFORMANCE
-25.26% -
YEAR-TO-DATE PERFORMANCE
-25.26% -
1 YEAR PERFORMANCE
-18.25%
Forian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 743 | $76.57 M |
| 08/06/2024 | $2.38 | $2.40 (0.84%) | $2.40 | $2.35 | 806 | $74.40 M |
| 08/05/2024 | $2.37 | $2.38 (0.42%) | $2.47 | $2.37 | 1,700 | $73.78 M |
| 08/02/2024 | $2.60 | $2.49 (-4.23%) | $2.63 | $2.46 | 7,900 | $77.19 M |
| 08/01/2024 | $2.44 | $2.60 (6.56%) | $2.60 | $2.44 | 7,602 | $80.60 M |
| 07/31/2024 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.18 | 17,000 | $72.85 M |
| 07/30/2024 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.47 | 4,300 | $76.88 M |
| 07/29/2024 | $2.48 | $2.48 (0%) | $2.60 | $2.48 | 3,100 | $76.88 M |
| 07/26/2024 | $2.50 | $2.51 (0.4%) | $2.51 | $2.50 | 401 | $77.81 M |
| 07/25/2024 | $2.51 | $2.50 (-0.4%) | $2.51 | $2.46 | 2,140 | $77.50 M |
| 07/24/2024 | $2.53 | $2.53 (0%) | $2.54 | $2.53 | 800 | $78.43 M |
| 07/23/2024 | $2.53 | $2.53 (0%) | $2.60 | $2.53 | 1,700 | $78.43 M |
| 07/22/2024 | $2.55 | $2.62 (2.75%) | $2.62 | $2.49 | 4,656 | $81.22 M |
| 07/19/2024 | $2.51 | $2.51 (0%) | $2.60 | $2.51 | 1,592 | $77.81 M |
| 07/18/2024 | $2.50 | $2.50 (0%) | $2.60 | $2.50 | 4,184 | $77.50 M |
| 07/17/2024 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.51 | 2,739 | $80.60 M |
| 07/16/2024 | $2.58 | $2.59 (0.39%) | $2.60 | $2.51 | 5,379 | $80.29 M |
| 07/15/2024 | $2.52 | $2.52 (0%) | $2.67 | $2.52 | 909 | $78.12 M |
| 07/12/2024 | $2.73 | $2.65 (-2.93%) | $2.73 | $2.50 | 1,996 | $82.15 M |
| 07/11/2024 | $2.67 | $2.58 (-3.37%) | $2.67 | $2.58 | 931 | $79.98 M |
| 07/10/2024 | $2.58 | $2.58 (0%) | $2.62 | $2.58 | 7,666 | $79.98 M |
| 07/09/2024 | $2.65 | $2.59 (-2.26%) | $2.74 | $2.58 | 10,529 | $80.29 M |
| 07/08/2024 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.59 | 3,866 | $83.70 M |