5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Fabric.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.67 | $3.52 (-4.09%) | $3.78 | $3.36 | 554.04 K | $5.13 M |
| 06/18/2026 | $3.51 | $3.70 (5.41%) | $3.78 | $3.40 | 437.41 K | $5.39 M |
| 06/17/2026 | $3.46 | $3.37 (-2.6%) | $3.68 | $3.36 | 353.64 K | $4.91 M |
| 06/16/2026 | $3.39 | $3.43 (1.18%) | $3.84 | $3.39 | 421.00 K | $4.99 M |
| 06/15/2026 | $3.90 | $3.42 (-12.31%) | $3.95 | $3.35 | 730.97 K | $4.98 M |
| 06/12/2026 | $4.03 | $3.74 (-7.2%) | $4.10 | $3.66 | 603.60 K | $5.45 M |
| 06/11/2026 | $3.60 | $3.91 (8.61%) | $4.03 | $3.29 | 856.00 K | $5.69 M |
| 06/10/2026 | $3.75 | $3.38 (-9.87%) | $4.08 | $3.38 | 699.73 K | $4.92 M |
| 06/09/2026 | $3.99 | $3.82 (-4.26%) | $4.44 | $3.60 | 954.60 K | $5.56 M |
| 06/08/2026 | $4.58 | $3.67 (-19.87%) | $4.78 | $3.67 | 997.90 K | $5.34 M |
| 06/05/2026 | $5.78 | $4.25 (-26.47%) | $5.86 | $4.24 | 1.19 M | $6.19 M |
| 06/04/2026 | $5.38 | $5.70 (5.95%) | $5.74 | $4.95 | 939.81 K | $8.30 M |
| 06/03/2026 | $5.22 | $5.50 (5.36%) | $6.10 | $5.11 | 2.55 M | $8.01 M |
| 06/02/2026 | $5.05 | $4.95 (-1.98%) | $5.37 | $4.76 | 774.40 K | $7.21 M |
| 06/01/2026 | $5.28 | $5.05 (-4.36%) | $5.67 | $4.90 | 882.52 K | $7.35 M |
| 05/29/2026 | $5.30 | $5.35 (0.94%) | $5.58 | $4.95 | 567.52 K | $7.79 M |
| 05/28/2026 | $5.67 | $5.62 (-0.88%) | $6.10 | $5.25 | 746.78 K | $8.18 M |
| 05/27/2026 | $5.58 | $5.67 (1.61%) | $5.79 | $5.09 | 881.38 K | $8.26 M |
| 05/26/2026 | $5.87 | $5.43 (-7.5%) | $6.04 | $5.15 | 1.65 M | $7.91 M |
| 05/22/2026 | $5.19 | $6.09 (17.34%) | $6.28 | $4.95 | 1.92 M | $8.87 M |
| 05/21/2026 | $4.61 | $5.10 (10.63%) | $5.20 | $4.52 | 1.05 M | $7.43 M |
| 05/20/2026 | $4.31 | $4.69 (8.82%) | $5.20 | $4.10 | 1.28 M | $6.83 M |
| 05/19/2026 | $4.14 | $4.26 (2.9%) | $4.42 | $3.80 | 567.72 K | $6.20 M |
| 05/18/2026 | $4.15 | $4.25 (2.41%) | $4.48 | $3.42 | 1.41 M | $6.19 M |
| 05/15/2026 | $4.04 | $3.82 (-5.45%) | $4.29 | $3.78 | 817.25 K | $5.56 M |
| 05/14/2026 | $4.57 | $4.20 (-8.1%) | $4.94 | $4.02 | 1.60 M | $6.12 M |
| 05/13/2026 | $4.93 | $4.80 (-2.64%) | $5.42 | $4.02 | 1.30 M | $6.99 M |
| 05/12/2026 | $4.35 | $5.02 (15.4%) | $5.75 | $3.71 | 5.20 M | $7.31 M |
| 05/11/2026 | $4.47 | $4.09 (-8.5%) | $4.50 | $3.70 | 1.01 M | $5.95 M |
| 05/08/2026 | $4.71 | $4.57 (-2.97%) | $4.74 | $4.04 | 1.19 M | $6.65 M |
| 05/07/2026 | $4.00 | $4.81 (20.25%) | $4.90 | $3.90 | 3.10 M | $7.00 M |
| 05/06/2026 | $3.30 | $3.74 (13.33%) | $3.87 | $3.17 | 1.55 M | $5.45 M |
| 05/05/2026 | $3.00 | $3.36 (12%) | $3.48 | $2.80 | 1.61 M | $4.89 M |
| 05/04/2026 | $2.79 | $2.94 (5.38%) | $3.14 | $2.75 | 986.02 K | $4.28 M |
| 05/01/2026 | $2.79 | $2.74 (-1.79%) | $2.82 | $2.61 | 607.10 K | $3.99 M |
| 04/30/2026 | $2.77 | $2.67 (-3.61%) | $3.08 | $2.55 | 2.25 M | $3.89 M |
| 04/29/2026 | $2.85 | $2.70 (-5.26%) | $3.00 | $2.46 | 2.48 M | $3.93 M |
| 04/28/2026 | $2.70 | $3.10 (14.81%) | $5.06 | $2.61 | 93.04 M | $4.51 M |
| 04/27/2026 | $2.52 | $2.51 (-0.4%) | $2.55 | $2.42 | 19.64 K | $3.65 M |
| 04/24/2026 | $2.53 | $2.54 (0.4%) | $2.58 | $2.37 | 40.32 K | $3.70 M |
| 04/23/2026 | $2.61 | $2.47 (-5.36%) | $2.63 | $2.46 | 85.13 K | $3.60 M |
| 04/22/2026 | $2.66 | $2.67 (0.38%) | $2.81 | $2.56 | 130.90 K | $3.89 M |
| 04/21/2026 | $2.71 | $2.64 (-2.58%) | $2.84 | $2.51 | 99.05 K | $3.84 M |
| 04/20/2026 | $2.72 | $2.71 (-0.37%) | $2.79 | $2.44 | 114.70 K | $3.95 M |
| 04/17/2026 | $2.72 | $2.66 (-2.21%) | $3.24 | $2.52 | 420.10 K | $3.87 M |
| 04/16/2026 | $2.46 | $2.74 (11.38%) | $2.76 | $2.46 | 36.44 K | $3.99 M |
| 04/15/2026 | $2.36 | $2.61 (10.59%) | $2.65 | $2.36 | 45.21 K | $3.80 M |
| 04/14/2026 | $2.33 | $2.40 (3%) | $2.45 | $2.22 | 96.42 K | $3.49 M |
| 04/13/2026 | $2.15 | $2.32 (7.91%) | $2.37 | $2.12 | 97.73 K | $3.38 M |
| 04/10/2026 | $2.04 | $2.12 (3.92%) | $2.22 | $2.02 | 138.90 K | $3.09 M |
| 04/09/2026 | $2.00 | $2.03 (1.5%) | $2.12 | $1.97 | 81.11 K | $2.96 M |
| 04/08/2026 | $2.08 | $2.04 (-1.92%) | $2.21 | $2.01 | 73.96 K | $2.97 M |
| 04/07/2026 | $2.18 | $2.02 (-7.34%) | $2.22 | $1.92 | 159.10 K | $2.94 M |
| 04/06/2026 | $1.98 | $2.18 (10.1%) | $2.20 | $1.98 | 31.07 K | $3.17 M |
| 04/02/2026 | $2.06 | $1.96 (-4.85%) | $2.18 | $1.84 | 181.90 K | $2.85 M |
| 04/01/2026 | $1.86 | $2.06 (10.75%) | $2.15 | $1.81 | 115.90 K | $3.00 M |
| 03/31/2026 | $1.78 | $1.85 (3.93%) | $2.13 | $1.78 | 87.50 K | $2.69 M |
| 03/30/2026 | $1.93 | $1.78 (-7.77%) | $1.94 | $1.64 | 44.23 K | $2.59 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.
