-
5 DAY PERFORMANCE
+10.00% -
1 MONTH PERFORMANCE
-4.35% -
3 MONTH PERFORMANCE
-4.97% -
6 MONTH PERFORMANCE
-46.83% -
YEAR-TO-DATE PERFORMANCE
-58.88% -
1 YEAR PERFORMANCE
-66.16%
Forza X1, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.22 | $0.23 (7.16%) | $0.23 | $0.22 | 9,851 | $3.68 M |
| 11/13/2024 | $0.22 | $0.23 (7.19%) | $0.27 | $0.22 | 12,852 | $3.68 M |
| 11/12/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2,909 | $3.43 M |
| 11/11/2024 | $0.22 | $0.22 (0.46%) | $0.22 | $0.20 | 13,342 | $3.43 M |
| 11/08/2024 | $0.20 | $0.20 (0%) | $0.25 | $0.20 | 5,344 | $3.15 M |
| 11/07/2024 | $0.17 | $0.18 (9.97%) | $0.22 | $0.17 | 5,787 | $2.89 M |
| 11/06/2024 | $0.23 | $0.22 (-4.78%) | $0.23 | $0.17 | 56,202 | $3.45 M |
| 11/05/2024 | $0.23 | $0.23 (2.18%) | $0.24 | $0.23 | 8,086 | $3.62 M |
| 11/04/2024 | $0.22 | $0.24 (11.37%) | $0.24 | $0.22 | 12,637 | $3.78 M |
| 11/01/2024 | $0.27 | $0.26 (-3.27%) | $0.27 | $0.22 | 60,397 | $4.10 M |
| 10/31/2024 | $0.22 | $0.26 (17.32%) | $0.26 | $0.22 | 5,068 | $4.09 M |
| 10/30/2024 | $0.23 | $0.23 (0.77%) | $0.27 | $0.23 | 40,125 | $3.66 M |
| 10/29/2024 | $0.27 | $0.23 (-12.68%) | $0.27 | $0.23 | 15,707 | $3.65 M |
| 10/28/2024 | $0.22 | $0.27 (23.67%) | $0.27 | $0.22 | 42,827 | $4.19 M |
| 10/25/2024 | $0.22 | $0.22 (-2.27%) | $0.23 | $0.22 | 11,461 | $3.39 M |
| 10/24/2024 | $0.24 | $0.22 (-9.84%) | $0.25 | $0.21 | 46,883 | $3.47 M |
| 10/23/2024 | $0.22 | $0.21 (-1.44%) | $0.23 | $0.21 | 40,484 | $3.34 M |
| 10/22/2024 | $0.21 | $0.22 (2.12%) | $0.24 | $0.21 | 21,705 | $3.43 M |
| 10/21/2024 | $0.22 | $0.21 (-6.82%) | $0.22 | $0.19 | 5,958 | $3.23 M |
| 10/18/2024 | $0.21 | $0.22 (4.16%) | $0.23 | $0.21 | 30,485 | $3.47 M |
| 10/17/2024 | $0.19 | $0.21 (12.41%) | $0.23 | $0.19 | 39,716 | $3.33 M |
| 10/16/2024 | $0.22 | $0.21 (-6.77%) | $0.22 | $0.19 | 28,351 | $3.23 M |
| 10/15/2024 | $0.20 | $0.23 (14.94%) | $0.24 | $0.20 | 84,196 | $3.62 M |
| 10/14/2024 | $0.21 | $0.23 (9.52%) | $0.24 | $0.19 | 116,787 | $3.62 M |
| 10/11/2024 | $0.25 | $0.19 (-22.45%) | $0.26 | $0.19 | 196,247 | $2.99 M |
| 10/10/2024 | $0.22 | $0.24 (10.91%) | $0.29 | $0.21 | 571,236 | $3.84 M |
| 10/09/2024 | $0.28 | $0.26 (-8.12%) | $0.29 | $0.26 | 351,892 | $4.10 M |
| 10/08/2024 | $0.28 | $0.28 (1.36%) | $0.29 | $0.26 | 182,346 | $4.46 M |
| 10/07/2024 | $0.28 | $0.28 (0%) | $0.29 | $0.26 | 143,800 | $4.49 M |
| 10/04/2024 | $0.32 | $0.33 (3.13%) | $0.34 | $0.32 | 81,778 | $5.20 M |
| 10/03/2024 | $0.34 | $0.32 (-5.03%) | $0.34 | $0.32 | 29,800 | $5.06 M |
| 10/02/2024 | $0.31 | $0.33 (5.74%) | $0.35 | $0.31 | 82,820 | $5.20 M |
| 10/01/2024 | $0.32 | $0.31 (-2.23%) | $0.32 | $0.30 | 16,112 | $4.91 M |
| 09/30/2024 | $0.30 | $0.32 (6.16%) | $0.32 | $0.30 | 62,646 | $5.03 M |
| 09/27/2024 | $0.30 | $0.30 (0.17%) | $0.31 | $0.29 | 64,159 | $4.73 M |
| 09/26/2024 | $0.31 | $0.31 (1.27%) | $0.32 | $0.29 | 69,251 | $4.88 M |
| 09/25/2024 | $0.30 | $0.31 (3%) | $0.31 | $0.28 | 160,921 | $4.87 M |
| 09/24/2024 | $0.31 | $0.28 (-9.09%) | $0.31 | $0.27 | 38,005 | $4.41 M |
| 09/23/2024 | $0.28 | $0.27 (-5.13%) | $0.32 | $0.25 | 79,500 | $4.20 M |
| 09/20/2024 | $0.32 | $0.28 (-11.33%) | $0.32 | $0.28 | 47,900 | $4.40 M |
| 09/19/2024 | $0.33 | $0.32 (-4.55%) | $0.33 | $0.30 | 167,149 | $4.96 M |
| 09/18/2024 | $0.32 | $0.32 (0%) | $0.34 | $0.29 | 443,107 | $5.04 M |
| 09/17/2024 | $0.25 | $0.29 (14.24%) | $0.31 | $0.25 | 349,431 | $4.50 M |
| 09/16/2024 | $0.25 | $0.24 (-2.56%) | $0.26 | $0.22 | 94,408 | $3.84 M |
| 09/13/2024 | $0.22 | $0.25 (14.21%) | $0.25 | $0.21 | 328,194 | $3.90 M |
| 09/12/2024 | $0.22 | $0.22 (-3.59%) | $0.23 | $0.21 | 89,600 | $3.39 M |
| 09/11/2024 | $0.23 | $0.22 (-5.74%) | $0.23 | $0.21 | 129,300 | $3.41 M |
| 09/10/2024 | $0.23 | $0.24 (0.26%) | $0.24 | $0.22 | 29,400 | $3.70 M |
| 09/09/2024 | $0.23 | $0.23 (3.1%) | $0.24 | $0.22 | 34,741 | $3.67 M |
| 09/06/2024 | $0.22 | $0.22 (-3.08%) | $0.22 | $0.21 | 39,523 | $3.43 M |
| 09/05/2024 | $0.23 | $0.23 (2.84%) | $0.24 | $0.22 | 36,600 | $3.65 M |
| 09/04/2024 | $0.24 | $0.23 (-4.22%) | $0.24 | $0.22 | 30,227 | $3.61 M |
| 09/03/2024 | $0.24 | $0.23 (-5.78%) | $0.25 | $0.23 | 42,755 | $3.62 M |
| 08/30/2024 | $0.25 | $0.25 (-0.6%) | $0.25 | $0.24 | 34,341 | $3.93 M |
| 08/29/2024 | $0.24 | $0.24 (-1.26%) | $0.25 | $0.23 | 23,200 | $3.71 M |
| 08/28/2024 | $0.24 | $0.25 (4.74%) | $0.25 | $0.24 | 51,228 | $3.94 M |
| 08/27/2024 | $0.25 | $0.24 (-2.51%) | $0.25 | $0.24 | 49,700 | $3.79 M |
| 08/26/2024 | $0.25 | $0.25 (-0.44%) | $0.25 | $0.24 | 38,120 | $3.92 M |
| 08/23/2024 | $0.24 | $0.25 (2.92%) | $0.26 | $0.24 | 19,376 | $3.89 M |
| 08/22/2024 | $0.26 | $0.25 (-3.99%) | $0.26 | $0.24 | 48,900 | $3.90 M |
| 08/21/2024 | $0.25 | $0.25 (0.4%) | $0.25 | $0.23 | 59,809 | $3.94 M |
| 08/20/2024 | $0.26 | $0.25 (-5.74%) | $0.26 | $0.23 | 70,700 | $3.91 M |
| 08/19/2024 | $0.23 | $0.25 (7.7%) | $0.25 | $0.22 | 258,200 | $3.95 M |
| 08/16/2024 | $0.23 | $0.23 (2.13%) | $0.30 | $0.20 | 437,000 | $3.70 M |
| 08/15/2024 | $0.22 | $0.24 (8.99%) | $0.27 | $0.21 | 287,700 | $3.84 M |
| 08/14/2024 | $0.22 | $0.23 (3.63%) | $0.25 | $0.20 | 533,700 | $3.65 M |