-
5 DAY PERFORMANCE
+7.10% -
1 MONTH PERFORMANCE
+27.39% -
3 MONTH PERFORMANCE
-21.65% -
6 MONTH PERFORMANCE
-37.11% -
YEAR-TO-DATE PERFORMANCE
-43.93% -
1 YEAR PERFORMANCE
-63.19%
Forza X1, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $0.27 | $0.25 (-7.18%) | $0.31 | $0.17 | 8.90 M | $3.99 M |
| 08/12/2024 | $0.31 | $0.29 (-8.25%) | $0.31 | $0.28 | 104,800 | $4.54 M |
| 08/09/2024 | $0.28 | $0.30 (7.99%) | $0.34 | $0.28 | 158,003 | $4.73 M |
| 08/08/2024 | $0.28 | $0.28 (-2.43%) | $0.29 | $0.27 | 60,724 | $4.36 M |
| 08/07/2024 | $0.30 | $0.28 (-7.67%) | $0.30 | $0.27 | 57,900 | $4.36 M |
| 08/06/2024 | $0.28 | $0.30 (6.46%) | $0.30 | $0.27 | 28,236 | $4.67 M |
| 08/05/2024 | $0.28 | $0.26 (-10.04%) | $0.30 | $0.25 | 58,964 | $4.03 M |
| 08/02/2024 | $0.30 | $0.29 (-5.59%) | $0.32 | $0.29 | 17,242 | $4.52 M |
| 08/01/2024 | $0.32 | $0.31 (-3.61%) | $0.33 | $0.28 | 39,938 | $4.84 M |
| 07/31/2024 | $0.33 | $0.31 (-6%) | $0.33 | $0.31 | 37,431 | $4.89 M |
| 07/30/2024 | $0.33 | $0.32 (-5.09%) | $0.34 | $0.31 | 18,555 | $4.99 M |
| 07/29/2024 | $0.34 | $0.32 (-4.96%) | $0.35 | $0.32 | 17,234 | $5.08 M |
| 07/26/2024 | $0.35 | $0.33 (-5.43%) | $0.35 | $0.32 | 73,008 | $5.24 M |
| 07/25/2024 | $0.32 | $0.33 (3.65%) | $0.34 | $0.32 | 10,215 | $5.27 M |
| 07/24/2024 | $0.34 | $0.32 (-6.72%) | $0.36 | $0.31 | 57,600 | $4.99 M |
| 07/23/2024 | $0.33 | $0.35 (6.17%) | $0.35 | $0.32 | 73,934 | $5.47 M |
| 07/22/2024 | $0.34 | $0.32 (-4.43%) | $0.36 | $0.32 | 125,741 | $5.06 M |
| 07/19/2024 | $0.36 | $0.35 (-2.49%) | $0.36 | $0.34 | 76,964 | $5.54 M |
| 07/18/2024 | $0.36 | $0.36 (-0.19%) | $0.38 | $0.35 | 18,999 | $5.69 M |
| 07/17/2024 | $0.37 | $0.37 (0.03%) | $0.38 | $0.35 | 12,172 | $5.77 M |
| 07/16/2024 | $0.37 | $0.37 (-1.08%) | $0.38 | $0.36 | 133,480 | $5.77 M |
| 07/15/2024 | $0.37 | $0.38 (3.38%) | $0.38 | $0.37 | 132,680 | $5.97 M |
| 07/12/2024 | $0.38 | $0.38 (0.08%) | $0.40 | $0.38 | 177,164 | $6.05 M |
| 07/11/2024 | $0.37 | $0.37 (0.27%) | $0.38 | $0.37 | 28,780 | $5.85 M |
| 07/10/2024 | $0.37 | $0.37 (0.22%) | $0.38 | $0.37 | 35,251 | $5.86 M |
| 07/09/2024 | $0.37 | $0.37 (0.35%) | $0.39 | $0.36 | 46,375 | $5.85 M |
| 07/08/2024 | $0.39 | $0.38 (-3.18%) | $0.40 | $0.38 | 39,505 | $5.99 M |
| 07/05/2024 | $0.39 | $0.39 (1.1%) | $0.40 | $0.38 | 21,566 | $6.21 M |
| 07/03/2024 | $0.38 | $0.38 (0.37%) | $0.39 | $0.38 | 26,283 | $6.01 M |
| 07/02/2024 | $0.39 | $0.38 (-1.69%) | $0.41 | $0.38 | 148,523 | $5.99 M |
| 07/01/2024 | $0.38 | $0.39 (1.79%) | $0.42 | $0.38 | 97,914 | $6.09 M |