Forza X1 Inc (FRZA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.20 ($0.05) 33.07%
Forza X1 Inc - Daily Information
Click for more stock information on Forza X1 Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.16 |
| Previous Close | $0.20 |
| High | $0.21 |
| Low | $0.16 |
| Adjusted Open | $0.16 |
| Previous Adjusted Close | $0.20 |
| Adjusted High | $0.21 |
| Adjusted Low | $0.16 |
About Forza X1 Inc (FRZA)
Forza X1 Inc
Invest in Forza X1 Inc (FRZA)
Historical Stock Data for Forza X1 Inc (FRZA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | $0.16 | $0.21 | $0.16 | $0.20 | $0.20 | 23,472 |
| 2024-12-10 | $0.17 | $0.28 | $0.15 | $0.15 | $0.15 | 59,179 |
| 2024-12-09 | $0.13 | $0.22 | $0.13 | $0.15 | $0.15 | 29,346 |
| 2024-12-06 | $0.16 | $0.20 | $0.13 | $0.15 | $0.15 | 57,960 |
| 2024-12-05 | $0.15 | $0.16 | $0.13 | $0.13 | $0.13 | 7,535 |
| 2024-12-04 | $0.15 | $0.19 | $0.15 | $0.17 | $0.17 | 7,272 |
| 2024-12-03 | $0.15 | $0.20 | $0.15 | $0.15 | $0.15 | 46,861 |
| 2024-12-02 | $0.17 | $0.20 | $0.15 | $0.18 | $0.18 | 63,864 |
| 2024-11-29 | $0.21 | $0.21 | $0.17 | $0.17 | $0.17 | 720 |
| 2024-11-27 | $0.21 | $0.26 | $0.20 | $0.22 | $0.22 | 20,996 |
| 2024-11-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,230 |
| 2024-11-25 | $0.21 | $0.22 | $0.18 | $0.21 | $0.21 | 18,164 |
| 2024-11-22 | $0.18 | $0.24 | $0.18 | $0.21 | $0.21 | 3,182 |
| 2024-11-21 | $0.21 | $0.22 | $0.18 | $0.22 | $0.22 | 6,398 |
| 2024-11-20 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 8,029 |
| 2024-11-19 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 10,032 |
| 2024-11-18 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 836 |
| 2024-11-15 | $0.27 | $0.27 | $0.22 | $0.23 | $0.23 | 25,722 |
| 2024-11-14 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 9,851 |
| 2024-11-13 | $0.22 | $0.27 | $0.22 | $0.23 | $0.23 | 12,852 |
| 2024-11-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,909 |
| 2024-11-11 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 13,342 |
| 2024-11-08 | $0.20 | $0.25 | $0.20 | $0.20 | $0.20 | 5,344 |
| 2024-11-07 | $0.17 | $0.22 | $0.17 | $0.18 | $0.18 | 5,787 |
| 2024-11-06 | $0.23 | $0.23 | $0.17 | $0.22 | $0.22 | 55,993 |
| 2024-11-05 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 8,086 |
| 2024-11-04 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 12,637 |
| 2024-11-01 | $0.27 | $0.27 | $0.22 | $0.26 | $0.26 | 60,397 |
| 2024-10-31 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 5,068 |
| 2024-10-30 | $0.23 | $0.27 | $0.23 | $0.23 | $0.23 | 40,125 |
| 2024-10-29 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 15,707 |
| 2024-10-28 | $0.22 | $0.27 | $0.22 | $0.27 | $0.27 | 42,827 |
| 2024-10-25 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 11,316 |
| 2024-10-24 | $0.24 | $0.25 | $0.21 | $0.22 | $0.22 | 46,883 |
| 2024-10-23 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 40,484 |
| 2024-10-22 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 21,705 |
| 2024-10-21 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 5,958 |
| 2024-10-18 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 30,485 |
| 2024-10-17 | $0.19 | $0.23 | $0.19 | $0.21 | $0.21 | 39,716 |
| 2024-10-16 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 28,251 |
| 2024-10-15 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 84,196 |
| 2024-10-14 | $0.21 | $0.24 | $0.19 | $0.23 | $0.23 | 116,787 |
| 2024-10-11 | $0.25 | $0.26 | $0.19 | $0.19 | $0.19 | 196,247 |
| 2024-10-10 | $0.22 | $0.29 | $0.21 | $0.24 | $0.24 | 895,223 |
| 2024-10-09 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 351,892 |
| 2024-10-08 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 182,346 |
| 2024-10-07 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 143,770 |
| 2024-10-04 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 81,778 |
| 2024-10-03 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 29,765 |
| 2024-10-02 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 82,820 |
| 2024-10-01 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 16,112 |
| 2024-09-30 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 62,646 |
| 2024-09-27 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 64,159 |
| 2024-09-26 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 69,251 |
| 2024-09-25 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 160,921 |
| 2024-09-24 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 38,005 |
| 2024-09-23 | $0.28 | $0.32 | $0.25 | $0.27 | $0.27 | 79,486 |
| 2024-09-20 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 47,866 |
| 2024-09-19 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 167,149 |
| 2024-09-18 | $0.32 | $0.34 | $0.29 | $0.32 | $0.32 | 443,107 |
| 2024-09-17 | $0.25 | $0.31 | $0.25 | $0.29 | $0.29 | 349,431 |
| 2024-09-16 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 94,408 |
| 2024-09-13 | $0.22 | $0.25 | $0.21 | $0.25 | $0.25 | 328,194 |
| 2024-09-12 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 89,598 |
| 2024-09-11 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 129,251 |
| 2024-09-10 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 29,397 |
| 2024-09-09 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 34,741 |
| 2024-09-06 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 39,523 |
| 2024-09-05 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 36,597 |
| 2024-09-04 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 29,600 |
| 2024-09-03 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 42,755 |
| 2024-08-30 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 34,341 |
| 2024-08-29 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 23,189 |
| 2024-08-28 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 51,228 |
| 2024-08-27 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 49,675 |
| 2024-08-26 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 38,120 |
| 2024-08-23 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 19,376 |
| 2024-08-22 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 48,879 |
| 2024-08-21 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 59,809 |
| 2024-08-20 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 70,651 |
| 2024-08-19 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 258,165 |
| 2024-08-16 | $0.23 | $0.30 | $0.20 | $0.23 | $0.23 | 436,970 |
| 2024-08-15 | $0.22 | $0.27 | $0.21 | $0.24 | $0.24 | 287,657 |
| 2024-08-14 | $0.22 | $0.25 | $0.20 | $0.23 | $0.23 | 533,666 |
| 2024-08-13 | $0.27 | $0.31 | $0.17 | $0.25 | $0.25 | 8,904,642 |
| 2024-08-12 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 104,779 |
| 2024-08-09 | $0.28 | $0.34 | $0.28 | $0.30 | $0.30 | 158,003 |
| 2024-08-08 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 60,724 |
| 2024-08-07 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 57,879 |
| 2024-08-06 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 28,236 |
| 2024-08-05 | $0.28 | $0.30 | $0.25 | $0.26 | $0.26 | 58,964 |
| 2024-08-02 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 17,242 |
| 2024-08-01 | $0.32 | $0.33 | $0.28 | $0.31 | $0.31 | 39,938 |
| 2024-07-31 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 37,431 |
| 2024-07-30 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 18,555 |
| 2024-07-29 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 17,234 |
| 2024-07-26 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 73,008 |
| 2024-07-25 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 10,215 |
| 2024-07-24 | $0.34 | $0.36 | $0.31 | $0.32 | $0.32 | 57,581 |
| 2024-07-23 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 73,934 |
| 2024-07-22 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 125,741 |
| 2024-07-19 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 76,964 |
| 2024-07-18 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 18,999 |
| 2024-07-17 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 12,172 |
| 2024-07-16 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 133,480 |
| 2024-07-15 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 132,680 |
| 2024-07-12 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 177,164 |
| 2024-07-11 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 28,780 |
| 2024-07-10 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 35,251 |
| 2024-07-09 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 46,375 |
| 2024-07-08 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 39,505 |
| 2024-07-05 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 21,566 |
| 2024-07-03 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 26,283 |
| 2024-07-02 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 148,523 |
| 2024-07-01 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 97,914 |
| 2024-06-28 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 39,341 |
| 2024-06-27 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 23,440 |
| 2024-06-26 | $0.41 | $0.43 | $0.36 | $0.41 | $0.41 | 73,481 |
| 2024-06-25 | $0.39 | $0.46 | $0.39 | $0.42 | $0.42 | 266,181 |
| 2024-06-24 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 30,642 |
| 2024-06-21 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 17,601 |
| 2024-06-20 | $0.38 | $0.42 | $0.37 | $0.38 | $0.38 | 165,602 |
| 2024-06-18 | $0.39 | $0.43 | $0.38 | $0.39 | $0.39 | 86,173 |
| 2024-06-17 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 172,324 |
| 2024-06-14 | $0.40 | $0.48 | $0.39 | $0.44 | $0.44 | 490,518 |
| 2024-06-13 | $0.45 | $0.61 | $0.39 | $0.43 | $0.43 | 6,263,479 |
| 2024-06-12 | $0.34 | $0.41 | $0.34 | $0.39 | $0.39 | 702,440 |
| 2024-06-11 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 210,581 |
| 2024-06-10 | $0.40 | $0.40 | $0.34 | $0.36 | $0.36 | 118,757 |
| 2024-06-07 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 90,427 |
| 2024-06-06 | $0.36 | $0.43 | $0.36 | $0.40 | $0.40 | 313,898 |
| 2024-06-05 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 26,179 |
| 2024-06-04 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 68,060 |
| 2024-06-03 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 76,524 |
| 2024-05-31 | $0.42 | $0.44 | $0.37 | $0.38 | $0.38 | 173,756 |
| 2024-05-30 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 25,918 |
| 2024-05-29 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 25,166 |
| 2024-05-28 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 68,462 |
| 2024-05-24 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 97,534 |
| 2024-05-23 | $0.45 | $0.55 | $0.42 | $0.46 | $0.46 | 1,409,147 |
| 2024-05-22 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 41,144 |
| 2024-05-21 | $0.39 | $0.44 | $0.39 | $0.41 | $0.41 | 53,141 |
| 2024-05-20 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 49,031 |
| 2024-05-17 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 69,992 |
| 2024-05-16 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 39,153 |
| 2024-05-15 | $0.41 | $0.41 | $0.37 | $0.40 | $0.40 | 86,337 |
| 2024-05-14 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 22,579 |
| 2024-05-13 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 39,723 |
| 2024-05-10 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 14,137 |
| 2024-05-09 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 15,339 |
| 2024-05-08 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 4,265 |
| 2024-05-07 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 7,720 |
| 2024-05-06 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 10,983 |
| 2024-05-03 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 19,785 |
| 2024-05-02 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 11,556 |
| 2024-05-01 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 12,720 |
| 2024-04-30 | $0.39 | $0.44 | $0.38 | $0.41 | $0.41 | 18,966 |
| 2024-04-29 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 56,657 |
| 2024-04-26 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 15,235 |
| 2024-04-25 | $0.42 | $0.44 | $0.36 | $0.41 | $0.41 | 25,472 |
| 2024-04-24 | $0.42 | $0.44 | $0.38 | $0.44 | $0.44 | 32,267 |
| 2024-04-23 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 38,895 |
| 2024-04-22 | $0.44 | $0.46 | $0.39 | $0.45 | $0.45 | 112,031 |
| 2024-04-19 | $0.46 | $0.47 | $0.43 | $0.43 | $0.43 | 26,417 |
| 2024-04-18 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 7,250 |
| 2024-04-17 | $0.43 | $0.47 | $0.40 | $0.45 | $0.45 | 35,309 |
| 2024-04-16 | $0.43 | $0.47 | $0.43 | $0.44 | $0.44 | 8,470 |
| 2024-04-15 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 26,300 |
| 2024-04-12 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 15,336 |
| 2024-04-11 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 10,245 |
| 2024-04-10 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 6,245 |
| 2024-04-09 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 8,332 |
| 2024-04-08 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 23,017 |
| 2024-04-05 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 9,232 |
| 2024-04-04 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 12,516 |
| 2024-04-03 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 15,575 |
| 2024-04-02 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 27,928 |
| 2024-04-01 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 29,666 |
| 2024-03-28 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 43,894 |
| 2024-03-27 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 22,935 |
| 2024-03-26 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 17,494 |
| 2024-03-25 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 35,768 |
| 2024-03-22 | $0.50 | $0.51 | $0.46 | $0.50 | $0.50 | 15,138 |
| 2024-03-21 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 26,689 |
| 2024-03-20 | $0.44 | $0.55 | $0.40 | $0.47 | $0.47 | 233,309 |
| 2024-03-19 | $0.45 | $0.49 | $0.40 | $0.42 | $0.42 | 58,383 |
| 2024-03-18 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 19,372 |
| 2024-03-15 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 18,329 |
| 2024-03-14 | $0.44 | $0.48 | $0.43 | $0.46 | $0.46 | 27,217 |
| 2024-03-13 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 261,801 |
| 2024-03-12 | $0.51 | $0.52 | $0.43 | $0.44 | $0.44 | 168,967 |
| 2024-03-11 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 32,524 |
| 2024-03-08 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 12,780 |
| 2024-03-07 | $0.55 | $0.57 | $0.49 | $0.54 | $0.54 | 93,310 |
| 2024-03-06 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 16,794 |
| 2024-03-05 | $0.54 | $0.58 | $0.52 | $0.55 | $0.55 | 62,994 |
| 2024-03-04 | $0.60 | $0.60 | $0.54 | $0.57 | $0.57 | 32,009 |
| 2024-03-01 | $0.58 | $0.59 | $0.53 | $0.57 | $0.57 | 12,610 |
| 2024-02-29 | $0.56 | $0.60 | $0.54 | $0.55 | $0.55 | 43,277 |
| 2024-02-28 | $0.57 | $0.60 | $0.51 | $0.54 | $0.54 | 25,055 |
| 2024-02-27 | $0.57 | $0.64 | $0.53 | $0.55 | $0.55 | 56,321 |
| 2024-02-26 | $0.61 | $0.64 | $0.55 | $0.56 | $0.56 | 29,405 |
| 2024-02-23 | $0.60 | $0.65 | $0.58 | $0.59 | $0.59 | 17,130 |
| 2024-02-22 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 31,426 |
| 2024-02-21 | $0.59 | $0.65 | $0.59 | $0.62 | $0.62 | 72,656 |
| 2024-02-20 | $0.55 | $0.61 | $0.52 | $0.60 | $0.60 | 109,419 |
| 2024-02-16 | $0.53 | $0.59 | $0.53 | $0.56 | $0.56 | 34,981 |
| 2024-02-15 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 22,021 |
| 2024-02-14 | $0.55 | $0.59 | $0.53 | $0.56 | $0.56 | 17,743 |
| 2024-02-13 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 23,808 |
| 2024-02-12 | $0.59 | $0.59 | $0.53 | $0.59 | $0.59 | 50,424 |
| 2024-02-09 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 13,707 |
| 2024-02-08 | $0.53 | $0.57 | $0.50 | $0.54 | $0.54 | 180,233 |
| 2024-02-07 | $0.57 | $0.58 | $0.51 | $0.51 | $0.51 | 25,622 |
| 2024-02-06 | $0.55 | $0.59 | $0.54 | $0.55 | $0.55 | 66,911 |
| 2024-02-05 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 49,553 |
| 2024-02-02 | $0.56 | $0.58 | $0.49 | $0.55 | $0.55 | 44,073 |
| 2024-02-01 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 32,972 |
| 2024-01-31 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 29,729 |
| 2024-01-30 | $0.54 | $0.59 | $0.53 | $0.55 | $0.55 | 29,402 |
| 2024-01-29 | $0.55 | $0.60 | $0.53 | $0.56 | $0.56 | 44,659 |
| 2024-01-26 | $0.48 | $0.57 | $0.47 | $0.55 | $0.55 | 127,186 |
| 2024-01-25 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 15,284 |
| 2024-01-24 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 27,283 |
| 2024-01-23 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 22,408 |
| 2024-01-22 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 34,340 |
| 2024-01-19 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 28,511 |
| 2024-01-18 | $0.54 | $0.54 | $0.47 | $0.49 | $0.49 | 50,852 |
| 2024-01-17 | $0.55 | $0.55 | $0.48 | $0.48 | $0.48 | 31,666 |
| 2024-01-16 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 28,452 |
| 2024-01-12 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 25,794 |
| 2024-01-11 | $0.52 | $0.58 | $0.48 | $0.56 | $0.56 | 69,695 |
| 2024-01-10 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 32,986 |
| 2024-01-09 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 18,688 |
| 2024-01-08 | $0.47 | $0.52 | $0.47 | $0.48 | $0.48 | 45,375 |
| 2024-01-05 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 35,398 |
| 2024-01-04 | $0.48 | $0.50 | $0.44 | $0.47 | $0.47 | 87,403 |
| 2024-01-03 | $0.51 | $0.53 | $0.47 | $0.47 | $0.47 | 67,331 |
| 2024-01-02 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 73,549 |
| 2023-12-29 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 89,939 |
| 2023-12-28 | $0.58 | $0.59 | $0.52 | $0.52 | $0.52 | 92,888 |
| 2023-12-27 | $0.56 | $0.59 | $0.54 | $0.56 | $0.56 | 112,383 |
| 2023-12-26 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 28,207 |
| 2023-12-22 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 69,689 |
| 2023-12-21 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 28,147 |
| 2023-12-20 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 52,825 |
| 2023-12-19 | $0.60 | $0.60 | $0.53 | $0.59 | $0.59 | 81,237 |
| 2023-12-18 | $0.61 | $0.62 | $0.58 | $0.61 | $0.61 | 88,227 |
| 2023-12-15 | $0.65 | $0.65 | $0.60 | $0.64 | $0.64 | 29,802 |
| 2023-12-14 | $0.65 | $0.66 | $0.60 | $0.66 | $0.66 | 102,556 |
| 2023-12-13 | $0.55 | $0.65 | $0.53 | $0.64 | $0.64 | 129,452 |
| 2023-12-12 | $0.59 | $0.60 | $0.54 | $0.55 | $0.55 | 26,281 |
| 2023-12-11 | $0.61 | $0.62 | $0.48 | $0.56 | $0.56 | 137,759 |
| 2023-12-08 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 32,990 |
| 2023-12-07 | $0.64 | $0.64 | $0.45 | $0.61 | $0.61 | 114,370 |
| 2023-12-06 | $0.63 | $0.64 | $0.58 | $0.63 | $0.63 | 47,579 |
| 2023-12-05 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 10,115 |
| 2023-12-04 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 23,679 |
| 2023-12-01 | $0.64 | $0.65 | $0.58 | $0.64 | $0.64 | 55,384 |
| 2023-11-30 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 32,190 |
| 2023-11-29 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 19,419 |
| 2023-11-28 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 10,555 |
| 2023-11-27 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 11,286 |
| 2023-11-24 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 3,457 |
| 2023-11-22 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 12,289 |
| 2023-11-21 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 9,139 |
| 2023-11-20 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 19,708 |
| 2023-11-17 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 35,581 |
| 2023-11-16 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 29,858 |
| 2023-11-15 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 58,866 |
| 2023-11-14 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 9,015 |
| 2023-11-13 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 22,343 |
| 2023-11-10 | $0.64 | $0.68 | $0.63 | $0.66 | $0.66 | 13,546 |
| 2023-11-09 | $0.63 | $0.68 | $0.63 | $0.63 | $0.63 | 48,694 |
| 2023-11-08 | $0.63 | $0.68 | $0.62 | $0.65 | $0.65 | 60,380 |
| 2023-11-07 | $0.67 | $0.68 | $0.59 | $0.65 | $0.65 | 132,330 |
| 2023-11-06 | $0.62 | $0.70 | $0.61 | $0.66 | $0.66 | 246,310 |
| 2023-11-03 | $0.62 | $0.62 | $0.56 | $0.60 | $0.60 | 34,538 |
| 2023-11-02 | $0.56 | $0.61 | $0.55 | $0.59 | $0.59 | 57,917 |
| 2023-11-01 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 31,279 |
| 2023-10-31 | $0.55 | $0.61 | $0.55 | $0.58 | $0.58 | 13,812 |
| 2023-10-30 | $0.60 | $0.63 | $0.53 | $0.56 | $0.56 | 76,734 |
| 2023-10-27 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 22,167 |
| 2023-10-26 | $0.61 | $0.65 | $0.60 | $0.63 | $0.63 | 28,339 |
| 2023-10-25 | $0.63 | $0.65 | $0.60 | $0.60 | $0.60 | 39,120 |
| 2023-10-24 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 17,853 |
| 2023-10-23 | $0.67 | $0.67 | $0.56 | $0.63 | $0.63 | 97,988 |
| 2023-10-20 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 185,020 |
| 2023-10-19 | $0.64 | $0.64 | $0.57 | $0.62 | $0.62 | 78,437 |
| 2023-10-18 | $0.62 | $0.67 | $0.61 | $0.63 | $0.63 | 20,393 |
| 2023-10-17 | $0.64 | $0.66 | $0.61 | $0.64 | $0.64 | 36,510 |
| 2023-10-16 | $0.65 | $0.65 | $0.59 | $0.64 | $0.64 | 42,708 |
| 2023-10-13 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 37,442 |
| 2023-10-12 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 32,531 |
| 2023-10-11 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 26,873 |
| 2023-10-10 | $0.65 | $0.72 | $0.65 | $0.68 | $0.68 | 41,254 |
| 2023-10-09 | $0.70 | $0.74 | $0.66 | $0.69 | $0.69 | 56,145 |
| 2023-10-06 | $0.70 | $0.77 | $0.70 | $0.73 | $0.73 | 38,607 |
| 2023-10-05 | $0.70 | $0.78 | $0.70 | $0.74 | $0.74 | 57,747 |
| 2023-10-04 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 73,837 |
| 2023-10-03 | $0.77 | $0.80 | $0.70 | $0.72 | $0.72 | 48,533 |
| 2023-10-02 | $0.83 | $0.83 | $0.74 | $0.77 | $0.77 | 98,874 |
| 2023-09-29 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 34,636 |
| 2023-09-28 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 29,766 |
| 2023-09-27 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 35,053 |
| 2023-09-26 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 11,801 |
| 2023-09-25 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 20,844 |
| 2023-09-22 | $0.82 | $0.87 | $0.81 | $0.84 | $0.84 | 70,789 |
| 2023-09-21 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 27,055 |
| 2023-09-20 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 14,102 |
| 2023-09-19 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 46,285 |
| 2023-09-18 | $0.86 | $0.89 | $0.85 | $0.85 | $0.85 | 52,082 |
| 2023-09-15 | $0.88 | $0.91 | $0.84 | $0.91 | $0.91 | 84,843 |
| 2023-09-14 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 68,100 |
| 2023-09-13 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 40,238 |
| 2023-09-12 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 77,294 |
| 2023-09-11 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 118,781 |
| 2023-09-08 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 44,859 |
| 2023-09-07 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 70,484 |
| 2023-09-06 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 86,227 |
| 2023-09-05 | $0.90 | $0.94 | $0.88 | $0.94 | $0.94 | 41,547 |
| 2023-09-01 | $0.94 | $0.96 | $0.88 | $0.89 | $0.89 | 131,536 |
| 2023-08-31 | $0.92 | $0.99 | $0.90 | $0.95 | $0.95 | 203,337 |
| 2023-08-30 | $0.96 | $0.96 | $0.88 | $0.93 | $0.93 | 101,019 |
| 2023-08-29 | $0.98 | $1.00 | $0.91 | $0.92 | $0.92 | 131,541 |
| 2023-08-28 | $0.99 | $1.09 | $0.94 | $0.98 | $0.98 | 532,915 |
| 2023-08-25 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 30,961 |
| 2023-08-24 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 43,662 |
| 2023-08-23 | $0.99 | $1.04 | $0.96 | $0.96 | $0.96 | 57,352 |
| 2023-08-22 | $1.01 | $1.02 | $0.97 | $0.99 | $0.99 | 53,060 |
| 2023-08-21 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 51,664 |
| 2023-08-18 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 54,943 |
| 2023-08-17 | $1.04 | $1.06 | $0.94 | $0.98 | $0.98 | 226,843 |
| 2023-08-16 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 119,745 |
| 2023-08-15 | $1.12 | $1.13 | $0.98 | $0.98 | $0.98 | 389,429 |
| 2023-08-14 | $1.11 | $1.16 | $1.11 | $1.11 | $1.11 | 64,066 |
| 2023-08-11 | $1.18 | $1.20 | $1.11 | $1.12 | $1.12 | 66,082 |
| 2023-08-10 | $1.12 | $1.17 | $1.11 | $1.15 | $1.15 | 82,619 |
| 2023-08-09 | $1.14 | $1.17 | $1.10 | $1.12 | $1.12 | 95,828 |
| 2023-08-08 | $1.17 | $1.18 | $1.10 | $1.14 | $1.14 | 139,867 |
| 2023-08-07 | $1.24 | $1.24 | $1.16 | $1.18 | $1.18 | 128,798 |
| 2023-08-04 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 78,005 |
| 2023-08-03 | $1.22 | $1.25 | $1.19 | $1.21 | $1.21 | 109,530 |
| 2023-08-02 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 104,008 |
| 2023-08-01 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 62,315 |
| 2023-07-31 | $1.33 | $1.34 | $1.26 | $1.26 | $1.26 | 176,916 |
| 2023-07-28 | $1.22 | $1.34 | $1.21 | $1.34 | $1.34 | 827,306 |
| 2023-07-27 | $1.20 | $1.24 | $1.16 | $1.22 | $1.22 | 286,264 |
| 2023-07-26 | $1.18 | $1.22 | $1.17 | $1.21 | $1.21 | 169,450 |
| 2023-07-25 | $1.21 | $1.23 | $1.16 | $1.19 | $1.19 | 155,910 |
| 2023-07-24 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 138,512 |
| 2023-07-21 | $1.24 | $1.27 | $1.20 | $1.25 | $1.25 | 195,923 |
| 2023-07-20 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 97,976 |
| 2023-07-19 | $1.22 | $1.28 | $1.20 | $1.22 | $1.22 | 282,045 |
| 2023-07-18 | $1.24 | $1.28 | $1.20 | $1.25 | $1.25 | 385,620 |
| 2023-07-17 | $1.22 | $1.28 | $1.20 | $1.26 | $1.26 | 211,406 |
| 2023-07-14 | $1.21 | $1.23 | $1.17 | $1.19 | $1.19 | 270,524 |
| 2023-07-13 | $1.28 | $1.30 | $1.21 | $1.22 | $1.22 | 280,648 |
| 2023-07-12 | $1.32 | $1.38 | $1.23 | $1.28 | $1.28 | 462,420 |
| 2023-07-11 | $1.37 | $1.40 | $1.32 | $1.36 | $1.36 | 131,741 |
| 2023-07-10 | $1.40 | $1.42 | $1.31 | $1.39 | $1.39 | 448,655 |
| 2023-07-07 | $1.52 | $1.53 | $1.41 | $1.50 | $1.50 | 425,043 |
| 2023-07-06 | $1.43 | $1.57 | $1.33 | $1.48 | $1.48 | 729,372 |
| 2023-07-05 | $1.47 | $1.55 | $1.41 | $1.45 | $1.45 | 564,262 |
| 2023-07-03 | $1.50 | $1.50 | $1.37 | $1.45 | $1.45 | 289,838 |
| 2023-06-30 | $1.20 | $1.50 | $1.18 | $1.47 | $1.47 | 1,342,045 |
| 2023-06-29 | $1.20 | $1.24 | $1.16 | $1.22 | $1.22 | 476,630 |
| 2023-06-28 | $1.22 | $1.24 | $1.19 | $1.21 | $1.21 | 103,273 |
| 2023-06-27 | $1.20 | $1.25 | $1.16 | $1.22 | $1.22 | 213,875 |
| 2023-06-26 | $1.33 | $1.34 | $1.18 | $1.22 | $1.22 | 304,710 |
| 2023-06-23 | $1.37 | $1.39 | $1.29 | $1.34 | $1.34 | 128,169 |
| 2023-06-22 | $1.30 | $1.40 | $1.26 | $1.37 | $1.37 | 288,160 |
| 2023-06-21 | $1.37 | $1.38 | $1.30 | $1.30 | $1.30 | 300,394 |
| 2023-06-20 | $1.42 | $1.42 | $1.35 | $1.37 | $1.37 | 215,674 |
| 2023-06-16 | $1.50 | $1.50 | $1.32 | $1.38 | $1.38 | 805,667 |
| 2023-06-15 | $1.49 | $1.52 | $1.46 | $1.48 | $1.48 | 399,178 |
| 2023-06-14 | $1.53 | $1.62 | $1.46 | $1.50 | $1.50 | 769,106 |
| 2023-06-13 | $1.56 | $1.65 | $1.54 | $1.58 | $1.58 | 1,184,841 |
| 2023-06-12 | $1.68 | $1.77 | $1.60 | $1.64 | $1.64 | 4,857,145 |
| 2023-06-09 | $3.12 | $3.98 | $2.95 | $3.12 | $3.12 | 4,892,244 |
| 2023-06-08 | $2.94 | $3.79 | $2.81 | $3.37 | $3.37 | 5,538,835 |
| 2023-06-07 | $2.93 | $3.19 | $2.66 | $3.14 | $3.14 | 5,649,836 |
| 2023-06-06 | $3.55 | $3.63 | $2.72 | $2.87 | $2.87 | 30,854,862 |
| 2023-06-05 | $2.87 | $3.54 | $2.39 | $2.92 | $2.92 | 100,071,298 |
| 2023-06-02 | $1.26 | $1.26 | $1.16 | $1.25 | $1.25 | 7,306,880 |
| 2023-06-01 | $1.28 | $1.29 | $1.20 | $1.27 | $1.27 | 40,667 |
| 2023-05-31 | $1.33 | $1.34 | $1.25 | $1.26 | $1.26 | 18,456 |
| 2023-05-30 | $1.28 | $1.35 | $1.23 | $1.28 | $1.28 | 24,822 |
| 2023-05-26 | $1.34 | $1.40 | $1.23 | $1.23 | $1.23 | 31,745 |
| 2023-05-25 | $1.40 | $1.42 | $1.29 | $1.33 | $1.33 | 14,721 |
| 2023-05-24 | $1.40 | $1.46 | $1.26 | $1.34 | $1.34 | 44,630 |
| 2023-05-23 | $1.44 | $1.54 | $1.39 | $1.39 | $1.39 | 38,956 |
| 2023-05-22 | $1.35 | $1.43 | $1.28 | $1.40 | $1.40 | 55,255 |
| 2023-05-19 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 8,765 |
| 2023-05-18 | $1.30 | $1.31 | $1.24 | $1.28 | $1.28 | 9,519 |
| 2023-05-17 | $1.28 | $1.30 | $1.20 | $1.20 | $1.20 | 36,511 |
| 2023-05-16 | $1.25 | $1.34 | $1.25 | $1.30 | $1.30 | 50,120 |
| 2023-05-15 | $1.25 | $1.28 | $1.18 | $1.26 | $1.26 | 32,569 |
| 2023-05-12 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 8,465 |
| 2023-05-11 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 6,700 |
| 2023-05-10 | $1.20 | $1.25 | $1.20 | $1.20 | $1.20 | 23,095 |
| 2023-05-09 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 17,198 |
| 2023-05-08 | $1.21 | $1.25 | $1.19 | $1.24 | $1.24 | 19,660 |
| 2023-05-05 | $1.19 | $1.29 | $1.17 | $1.25 | $1.25 | 71,747 |
| 2023-05-04 | $1.19 | $1.21 | $1.19 | $1.19 | $1.19 | 8,014 |
| 2023-05-03 | $1.18 | $1.23 | $1.18 | $1.19 | $1.19 | 8,602 |
| 2023-05-02 | $1.23 | $1.26 | $1.19 | $1.19 | $1.19 | 23,309 |
| 2023-05-01 | $1.22 | $1.30 | $1.22 | $1.24 | $1.24 | 34,635 |
| 2023-04-28 | $1.19 | $1.30 | $1.19 | $1.25 | $1.25 | 49,750 |
| 2023-04-27 | $1.21 | $1.25 | $1.16 | $1.22 | $1.22 | 7,441 |
| 2023-04-26 | $1.23 | $1.23 | $1.16 | $1.16 | $1.16 | 23,180 |
| 2023-04-25 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 7,414 |
| 2023-04-24 | $1.16 | $1.28 | $1.13 | $1.23 | $1.23 | 35,789 |
| 2023-04-21 | $1.13 | $1.20 | $1.13 | $1.18 | $1.18 | 12,789 |
| 2023-04-20 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 9,836 |
| 2023-04-19 | $1.14 | $1.18 | $1.14 | $1.16 | $1.16 | 21,669 |
| 2023-04-18 | $1.09 | $1.22 | $1.09 | $1.12 | $1.12 | 31,694 |
| 2023-04-17 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 5,920 |
| 2023-04-14 | $1.14 | $1.14 | $1.08 | $1.13 | $1.13 | 28,657 |
| 2023-04-13 | $1.13 | $1.14 | $1.09 | $1.11 | $1.11 | 16,081 |
| 2023-04-12 | $1.16 | $1.17 | $1.12 | $1.12 | $1.12 | 9,807 |
| 2023-04-11 | $1.16 | $1.17 | $1.11 | $1.16 | $1.16 | 15,166 |
| 2023-04-10 | $1.13 | $1.16 | $1.06 | $1.16 | $1.16 | 19,442 |
| 2023-04-06 | $1.18 | $1.19 | $1.11 | $1.11 | $1.11 | 33,243 |
| 2023-04-05 | $1.15 | $1.19 | $1.12 | $1.13 | $1.13 | 46,237 |
| 2023-04-04 | $1.19 | $1.21 | $1.10 | $1.13 | $1.13 | 24,163 |
| 2023-04-03 | $1.23 | $1.23 | $1.19 | $1.21 | $1.21 | 4,572 |
| 2023-03-31 | $1.26 | $1.35 | $1.23 | $1.23 | $1.23 | 37,401 |
| 2023-03-30 | $1.15 | $1.28 | $1.15 | $1.23 | $1.23 | 21,631 |
| 2023-03-29 | $1.27 | $1.27 | $1.13 | $1.16 | $1.16 | 23,295 |
| 2023-03-28 | $1.20 | $1.29 | $1.20 | $1.23 | $1.23 | 21,089 |
| 2023-03-27 | $1.19 | $1.33 | $1.17 | $1.23 | $1.23 | 79,713 |
| 2023-03-24 | $1.25 | $1.28 | $1.14 | $1.19 | $1.19 | 21,140 |
| 2023-03-23 | $1.21 | $1.26 | $1.14 | $1.16 | $1.16 | 29,416 |
| 2023-03-22 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 14,392 |
| 2023-03-21 | $1.16 | $1.16 | $1.10 | $1.14 | $1.14 | 37,639 |
| 2023-03-20 | $1.16 | $1.21 | $1.11 | $1.14 | $1.14 | 25,933 |
| 2023-03-17 | $1.14 | $1.23 | $1.06 | $1.18 | $1.18 | 11,995 |
| 2023-03-16 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 13,102 |
| 2023-03-15 | $1.16 | $1.20 | $1.15 | $1.17 | $1.17 | 9,594 |
| 2023-03-14 | $1.20 | $1.34 | $1.16 | $1.20 | $1.20 | 49,976 |
| 2023-03-13 | $1.12 | $1.20 | $1.06 | $1.20 | $1.20 | 70,509 |
| 2023-03-10 | $1.20 | $1.23 | $1.12 | $1.14 | $1.14 | 37,400 |
| 2023-03-09 | $1.31 | $1.31 | $1.20 | $1.20 | $1.20 | 26,564 |
| 2023-03-08 | $1.31 | $1.34 | $1.28 | $1.30 | $1.30 | 8,300 |
| 2023-03-07 | $1.38 | $1.38 | $1.32 | $1.32 | $1.32 | 11,680 |
| 2023-03-06 | $1.43 | $1.44 | $1.36 | $1.37 | $1.37 | 16,600 |
| 2023-03-03 | $1.43 | $1.44 | $1.38 | $1.43 | $1.43 | 21,022 |
| 2023-03-02 | $1.36 | $1.42 | $1.36 | $1.41 | $1.41 | 2,762 |
| 2023-03-01 | $1.42 | $1.42 | $1.35 | $1.40 | $1.40 | 9,872 |
| 2023-02-28 | $1.33 | $1.43 | $1.33 | $1.39 | $1.39 | 10,190 |
| 2023-02-27 | $1.30 | $1.40 | $1.29 | $1.35 | $1.35 | 20,726 |
| 2023-02-24 | $1.37 | $1.41 | $1.32 | $1.34 | $1.34 | 40,120 |
| 2023-02-23 | $1.41 | $1.41 | $1.32 | $1.37 | $1.37 | 19,266 |
| 2023-02-22 | $1.49 | $1.49 | $1.37 | $1.38 | $1.38 | 37,562 |
| 2023-02-21 | $1.44 | $1.54 | $1.44 | $1.48 | $1.48 | 11,370 |
| 2023-02-17 | $1.47 | $1.58 | $1.45 | $1.51 | $1.51 | 17,465 |
| 2023-02-16 | $1.51 | $1.52 | $1.49 | $1.51 | $1.51 | 11,167 |
| 2023-02-15 | $1.42 | $1.54 | $1.42 | $1.53 | $1.53 | 17,107 |
| 2023-02-14 | $1.49 | $1.49 | $1.42 | $1.43 | $1.43 | 19,885 |
| 2023-02-13 | $1.51 | $1.54 | $1.48 | $1.48 | $1.48 | 20,349 |
| 2023-02-10 | $1.52 | $1.63 | $1.47 | $1.52 | $1.52 | 66,549 |
| 2023-02-09 | $1.66 | $1.74 | $1.55 | $1.59 | $1.59 | 75,510 |
| 2023-02-08 | $1.69 | $1.76 | $1.69 | $1.73 | $1.73 | 37,058 |
| 2023-02-07 | $1.76 | $1.78 | $1.67 | $1.76 | $1.76 | 24,997 |
| 2023-02-06 | $1.76 | $1.82 | $1.72 | $1.76 | $1.76 | 50,533 |
| 2023-02-03 | $1.63 | $1.78 | $1.62 | $1.74 | $1.74 | 159,980 |
| 2023-02-02 | $1.65 | $1.74 | $1.51 | $1.65 | $1.65 | 143,559 |
| 2023-02-01 | $1.58 | $1.60 | $1.53 | $1.55 | $1.55 | 21,127 |
| 2023-01-31 | $1.50 | $1.59 | $1.50 | $1.52 | $1.52 | 31,644 |
| 2023-01-30 | $1.68 | $1.75 | $1.51 | $1.51 | $1.51 | 109,559 |
| 2023-01-27 | $1.59 | $1.69 | $1.56 | $1.68 | $1.68 | 128,376 |
| 2023-01-26 | $1.54 | $1.57 | $1.50 | $1.57 | $1.57 | 13,373 |
| 2023-01-25 | $1.52 | $1.55 | $1.46 | $1.54 | $1.54 | 20,502 |
| 2023-01-24 | $1.62 | $1.62 | $1.51 | $1.54 | $1.54 | 33,050 |
| 2023-01-23 | $1.52 | $1.60 | $1.45 | $1.60 | $1.60 | 62,145 |
| 2023-01-20 | $1.61 | $1.61 | $1.41 | $1.46 | $1.46 | 54,013 |
| 2023-01-19 | $1.50 | $1.63 | $1.47 | $1.53 | $1.53 | 43,567 |
| 2023-01-18 | $1.69 | $1.71 | $1.55 | $1.56 | $1.56 | 59,934 |
| 2023-01-17 | $1.72 | $1.72 | $1.59 | $1.67 | $1.67 | 168,390 |
| 2023-01-13 | $1.71 | $1.84 | $1.66 | $1.73 | $1.73 | 77,258 |
| 2023-01-12 | $1.60 | $1.89 | $1.51 | $1.73 | $1.73 | 423,481 |
| 2023-01-11 | $1.27 | $1.90 | $1.26 | $1.62 | $1.62 | 799,115 |
| 2023-01-10 | $1.34 | $1.34 | $1.22 | $1.30 | $1.30 | 14,584 |
| 2023-01-09 | $1.28 | $1.34 | $1.25 | $1.30 | $1.30 | 33,585 |
| 2023-01-06 | $1.22 | $1.28 | $1.18 | $1.28 | $1.28 | 34,647 |
| 2023-01-05 | $1.22 | $1.28 | $1.10 | $1.20 | $1.20 | 77,730 |
| 2023-01-04 | $1.28 | $1.34 | $1.22 | $1.27 | $1.27 | 34,027 |
| 2023-01-03 | $1.24 | $1.29 | $1.20 | $1.22 | $1.22 | 17,312 |
| 2022-12-30 | $1.13 | $1.29 | $1.13 | $1.28 | $1.28 | 52,548 |
| 2022-12-29 | $1.06 | $1.23 | $1.06 | $1.21 | $1.21 | 32,746 |
| 2022-12-28 | $1.13 | $1.22 | $1.13 | $1.20 | $1.20 | 28,077 |
| 2022-12-27 | $1.21 | $1.25 | $1.13 | $1.18 | $1.18 | 23,310 |
| 2022-12-23 | $1.14 | $1.22 | $1.13 | $1.20 | $1.20 | 47,032 |
| 2022-12-22 | $1.17 | $1.20 | $1.08 | $1.11 | $1.11 | 63,741 |
| 2022-12-21 | $1.16 | $1.29 | $1.15 | $1.21 | $1.21 | 51,115 |
| 2022-12-20 | $1.17 | $1.22 | $1.13 | $1.16 | $1.16 | 56,568 |
| 2022-12-19 | $1.24 | $1.30 | $1.12 | $1.12 | $1.12 | 53,495 |
| 2022-12-16 | $1.31 | $1.40 | $1.24 | $1.24 | $1.24 | 53,935 |
| 2022-12-15 | $1.39 | $1.43 | $1.33 | $1.33 | $1.33 | 40,958 |
| 2022-12-14 | $1.38 | $1.46 | $1.37 | $1.43 | $1.43 | 37,796 |
| 2022-12-13 | $1.40 | $1.46 | $1.36 | $1.45 | $1.45 | 35,293 |
| 2022-12-12 | $1.46 | $1.46 | $1.33 | $1.38 | $1.38 | 70,570 |
| 2022-12-09 | $1.43 | $1.48 | $1.37 | $1.46 | $1.46 | 44,899 |
| 2022-12-08 | $1.40 | $1.49 | $1.36 | $1.47 | $1.47 | 54,735 |
| 2022-12-07 | $1.35 | $1.44 | $1.34 | $1.36 | $1.36 | 59,311 |
| 2022-12-06 | $1.60 | $1.60 | $1.27 | $1.37 | $1.37 | 281,406 |
| 2022-12-05 | $1.65 | $1.66 | $1.56 | $1.59 | $1.59 | 119,253 |
| 2022-12-02 | $1.54 | $1.82 | $1.47 | $1.58 | $1.58 | 495,246 |
| 2022-12-01 | $1.59 | $1.61 | $1.50 | $1.50 | $1.50 | 75,202 |
| 2022-11-30 | $1.46 | $1.57 | $1.46 | $1.53 | $1.53 | 47,254 |
| 2022-11-29 | $1.60 | $1.61 | $1.50 | $1.50 | $1.50 | 50,319 |
| 2022-11-28 | $1.64 | $1.67 | $1.60 | $1.60 | $1.60 | 41,057 |
| 2022-11-25 | $1.68 | $1.70 | $1.64 | $1.67 | $1.67 | 11,769 |
| 2022-11-23 | $1.71 | $1.73 | $1.63 | $1.68 | $1.68 | 18,266 |
| 2022-11-22 | $1.69 | $1.82 | $1.65 | $1.68 | $1.68 | 56,723 |
| 2022-11-21 | $1.93 | $1.97 | $1.72 | $1.72 | $1.72 | 86,133 |
| 2022-11-18 | $1.89 | $1.95 | $1.83 | $1.87 | $1.87 | 63,497 |
| 2022-11-17 | $1.89 | $1.97 | $1.86 | $1.90 | $1.90 | 60,429 |
| 2022-11-16 | $1.98 | $2.08 | $1.90 | $1.91 | $1.91 | 70,827 |
| 2022-11-15 | $1.90 | $2.05 | $1.90 | $2.01 | $2.01 | 186,097 |
| 2022-11-14 | $1.81 | $1.88 | $1.74 | $1.86 | $1.86 | 73,932 |
| 2022-11-11 | $1.71 | $1.82 | $1.64 | $1.79 | $1.79 | 125,670 |
| 2022-11-10 | $1.63 | $1.72 | $1.57 | $1.69 | $1.69 | 188,847 |
| 2022-11-09 | $2.05 | $2.05 | $1.56 | $1.56 | $1.56 | 460,243 |
| 2022-11-08 | $2.36 | $2.36 | $2.09 | $2.09 | $2.09 | 218,338 |
| 2022-11-07 | $2.26 | $2.48 | $2.21 | $2.33 | $2.33 | 616,873 |
| 2022-11-04 | $2.51 | $2.68 | $2.23 | $2.34 | $2.34 | 1,372,911 |
| 2022-11-03 | $2.35 | $2.78 | $2.21 | $2.59 | $2.59 | 5,221,404 |
| 2022-11-02 | $2.51 | $2.76 | $2.27 | $2.45 | $2.45 | 57,567,377 |
| 2022-11-01 | $1.68 | $1.71 | $1.61 | $1.69 | $1.69 | 35,853 |
| 2022-10-31 | $1.66 | $1.67 | $1.58 | $1.66 | $1.66 | 33,269 |
| 2022-10-28 | $1.61 | $1.72 | $1.61 | $1.67 | $1.67 | 33,687 |
| 2022-10-27 | $1.74 | $1.74 | $1.63 | $1.63 | $1.63 | 23,684 |
| 2022-10-26 | $1.65 | $1.77 | $1.63 | $1.67 | $1.67 | 43,649 |
| 2022-10-25 | $1.56 | $1.71 | $1.56 | $1.68 | $1.68 | 40,748 |
| 2022-10-24 | $1.68 | $1.74 | $1.53 | $1.59 | $1.59 | 85,942 |
| 2022-10-21 | $1.71 | $1.77 | $1.68 | $1.72 | $1.72 | 66,217 |
| 2022-10-20 | $1.72 | $1.80 | $1.68 | $1.73 | $1.73 | 42,931 |
| 2022-10-19 | $1.68 | $1.78 | $1.68 | $1.71 | $1.71 | 13,721 |
| 2022-10-18 | $1.82 | $1.90 | $1.71 | $1.74 | $1.74 | 34,452 |
| 2022-10-17 | $1.79 | $1.91 | $1.78 | $1.79 | $1.79 | 102,480 |
| 2022-10-14 | $1.85 | $1.86 | $1.76 | $1.80 | $1.80 | 46,353 |
| 2022-10-13 | $1.78 | $1.86 | $1.68 | $1.80 | $1.80 | 111,732 |
| 2022-10-12 | $1.96 | $1.96 | $1.80 | $1.82 | $1.82 | 61,398 |
| 2022-10-11 | $1.89 | $2.00 | $1.85 | $1.87 | $1.87 | 30,757 |
| 2022-10-10 | $1.89 | $1.95 | $1.89 | $1.93 | $1.93 | 28,117 |
| 2022-10-07 | $2.00 | $2.07 | $1.87 | $1.93 | $1.93 | 54,045 |
| 2022-10-06 | $2.05 | $2.11 | $1.95 | $2.08 | $2.08 | 69,551 |
| 2022-10-05 | $2.09 | $2.10 | $1.96 | $2.05 | $2.05 | 49,749 |
| 2022-10-04 | $2.03 | $2.07 | $2.00 | $2.02 | $2.02 | 49,446 |
| 2022-10-03 | $1.91 | $2.00 | $1.91 | $1.97 | $1.97 | 61,460 |
| 2022-09-30 | $1.95 | $2.04 | $1.87 | $1.93 | $1.93 | 85,083 |
| 2022-09-29 | $2.11 | $2.15 | $1.92 | $1.95 | $1.95 | 115,447 |
| 2022-09-28 | $2.02 | $2.16 | $2.00 | $2.10 | $2.10 | 101,701 |
| 2022-09-27 | $2.12 | $2.17 | $1.98 | $2.04 | $2.04 | 116,043 |
| 2022-09-26 | $2.14 | $2.25 | $2.10 | $2.11 | $2.11 | 164,500 |
| 2022-09-23 | $2.47 | $2.47 | $2.10 | $2.14 | $2.14 | 321,089 |
| 2022-09-22 | $2.23 | $2.88 | $2.15 | $2.53 | $2.53 | 2,405,970 |
| 2022-09-21 | $2.29 | $2.35 | $2.18 | $2.19 | $2.19 | 122,707 |
| 2022-09-20 | $2.33 | $2.54 | $2.24 | $2.28 | $2.28 | 202,958 |
| 2022-09-19 | $2.58 | $2.68 | $2.36 | $2.36 | $2.36 | 266,432 |
| 2022-09-16 | $2.77 | $2.83 | $2.58 | $2.58 | $2.58 | 266,659 |
| 2022-09-15 | $2.92 | $3.05 | $2.77 | $2.82 | $2.82 | 210,465 |
| 2022-09-14 | $2.87 | $3.06 | $2.78 | $2.96 | $2.96 | 237,731 |
| 2022-09-13 | $3.00 | $3.11 | $2.78 | $2.82 | $2.82 | 338,996 |
| 2022-09-12 | $3.37 | $3.38 | $3.08 | $3.14 | $3.14 | 305,538 |
| 2022-09-09 | $3.25 | $3.54 | $2.83 | $3.36 | $3.36 | 547,214 |
| 2022-09-08 | $3.32 | $3.38 | $3.15 | $3.26 | $3.26 | 215,145 |
| 2022-09-07 | $3.33 | $3.37 | $3.05 | $3.30 | $3.30 | 387,256 |
| 2022-09-06 | $4.14 | $4.24 | $3.38 | $3.40 | $3.40 | 1,015,681 |
| 2022-09-02 | $4.26 | $4.59 | $3.91 | $4.39 | $4.39 | 12,124,040 |
| 2022-09-01 | $3.71 | $3.83 | $3.51 | $3.72 | $3.72 | 415,780 |
| 2022-08-31 | $3.67 | $3.91 | $3.56 | $3.77 | $3.77 | 595,668 |
| 2022-08-30 | $3.79 | $3.95 | $3.58 | $3.70 | $3.70 | 354,647 |
| 2022-08-29 | $3.75 | $3.95 | $3.68 | $3.91 | $3.91 | 368,870 |
| 2022-08-26 | $4.25 | $4.35 | $3.75 | $3.89 | $3.89 | 1,028,364 |
| 2022-08-25 | $4.57 | $4.77 | $4.30 | $4.42 | $4.42 | 643,850 |
| 2022-08-24 | $5.02 | $5.29 | $4.45 | $4.59 | $4.59 | 1,001,626 |
| 2022-08-23 | $5.58 | $5.80 | $4.88 | $4.93 | $4.93 | 937,539 |
| 2022-08-22 | $6.14 | $6.28 | $5.68 | $5.80 | $5.80 | 760,904 |
| 2022-08-19 | $6.56 | $6.72 | $6.08 | $6.28 | $6.28 | 1,050,843 |
| 2022-08-18 | $7.39 | $8.40 | $6.66 | $6.86 | $6.86 | 5,992,562 |
| 2022-08-17 | $7.46 | $7.79 | $6.65 | $6.73 | $6.73 | 2,060,788 |
| 2022-08-16 | $8.44 | $10.60 | $7.11 | $8.25 | $8.25 | 34,335,376 |
| 2022-08-15 | $6.61 | $6.92 | $5.81 | $6.06 | $6.06 | 3,543,951 |
| 2022-08-12 | $13.96 | $15.00 | $7.26 | $7.49 | $7.49 | 19,249,296 |
Forza X1 Inc (FRZA) News Headlines
Recent Forza X1 Inc (FRZA) News
Similar Companies to Forza X1 Inc (FRZA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |