5 DAY PERFORMANCE
-45.51%
1 MONTH PERFORMANCE
-18.66%
3 MONTH PERFORMANCE
-12.82%
6 MONTH PERFORMANCE
-48.48%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-79.01%
Fatpipe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.29 | $3.13 (-4.86%) | $3.29 | $3.00 | 221.13 K | $42.57 M |
| 05/05/2026 | $3.11 | $3.35 (7.72%) | $3.42 | $3.07 | 427.26 K | $46.65 M |
| 05/04/2026 | $3.02 | $3.11 (2.98%) | $3.28 | $2.83 | 773.40 K | $43.31 M |
| 05/01/2026 | $3.08 | $3.12 (1.3%) | $3.33 | $3.03 | 2.06 M | $43.44 M |
| 04/30/2026 | $3.48 | $3.04 (-12.64%) | $3.67 | $2.82 | 49.92 M | $42.33 M |
| 04/29/2026 | $2.08 | $2.48 (19.23%) | $2.53 | $2.03 | 1.02 M | $34.53 M |
| 04/28/2026 | $2.00 | $2.09 (4.5%) | $2.22 | $1.97 | 95.33 K | $29.10 M |
| 04/27/2026 | $2.02 | $1.99 (-1.49%) | $2.11 | $1.99 | 33.00 K | $27.71 M |
| 04/24/2026 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.96 | 47.64 K | $27.85 M |
| 04/23/2026 | $2.16 | $2.00 (-7.41%) | $2.19 | $1.98 | 55.87 K | $27.85 M |
| 04/22/2026 | $2.09 | $2.12 (1.44%) | $2.34 | $2.07 | 107.03 K | $29.52 M |
| 04/21/2026 | $2.24 | $2.06 (-8.04%) | $2.24 | $2.05 | 48.11 K | $28.68 M |
| 04/20/2026 | $2.17 | $2.18 (0.46%) | $2.23 | $2.11 | 48.30 K | $30.36 M |
| 04/17/2026 | $2.16 | $2.18 (0.93%) | $2.22 | $2.10 | 72.15 K | $30.36 M |
| 04/16/2026 | $2.22 | $2.13 (-4.05%) | $2.27 | $2.07 | 75.79 K | $29.66 M |
| 04/15/2026 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.16 | 66.80 K | $31.05 M |
| 04/14/2026 | $2.31 | $2.21 (-4.33%) | $2.35 | $2.21 | 63.31 K | $30.77 M |
| 04/13/2026 | $2.15 | $2.38 (10.7%) | $2.52 | $2.15 | 142.83 K | $33.14 M |
| 04/10/2026 | $2.02 | $2.16 (6.93%) | $2.20 | $2.02 | 89.38 K | $30.08 M |
| 04/09/2026 | $2.11 | $2.00 (-5.21%) | $2.13 | $1.90 | 102.85 K | $27.85 M |
| 04/08/2026 | $2.14 | $2.14 (0%) | $2.18 | $2.07 | 42.82 K | $29.80 M |
| 04/07/2026 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.03 | 54.53 K | $28.41 M |
| 04/06/2026 | $2.16 | $2.09 (-3.24%) | $2.27 | $2.07 | 87.71 K | $29.10 M |
| 04/02/2026 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.09 | 78.45 K | $29.94 M |
| 04/01/2026 | $2.37 | $2.26 (-4.64%) | $2.41 | $2.21 | 132.50 K | $31.47 M |
| 03/31/2026 | $1.93 | $2.44 (26.42%) | $2.53 | $1.88 | 366.94 K | $33.98 M |
| 03/30/2026 | $2.27 | $1.96 (-13.66%) | $2.27 | $1.92 | 198.04 K | $27.29 M |
| 03/27/2026 | $2.32 | $2.33 (0.43%) | $2.40 | $2.13 | 377.70 K | $32.44 M |
| 03/26/2026 | $2.12 | $2.38 (12.26%) | $2.73 | $2.04 | 4.55 M | $33.14 M |
| 03/25/2026 | $1.96 | $1.73 (-11.73%) | $1.97 | $1.69 | 142.20 K | $24.09 M |
| 03/24/2026 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.83 | 99.84 K | $26.18 M |
| 03/23/2026 | $1.83 | $1.95 (6.56%) | $2.09 | $1.77 | 407.50 K | $27.15 M |
| 03/20/2026 | $1.79 | $1.72 (-3.91%) | $1.86 | $1.72 | 31.40 K | $23.95 M |
| 03/19/2026 | $1.65 | $1.82 (10.3%) | $1.82 | $1.64 | 25.14 K | $25.34 M |
| 03/18/2026 | $1.85 | $1.65 (-10.81%) | $1.97 | $1.63 | 96.30 K | $22.98 M |
| 03/17/2026 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.81 | 9.95 K | $25.76 M |
| 03/16/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.80 | 26.10 K | $25.76 M |
| 03/13/2026 | $1.85 | $1.85 (0%) | $1.95 | $1.81 | 23.10 K | $25.76 M |
| 03/12/2026 | $1.92 | $1.89 (-1.56%) | $2.22 | $1.85 | 216.02 K | $26.32 M |
| 03/11/2026 | $1.65 | $1.90 (15.15%) | $1.99 | $1.62 | 139.18 K | $26.46 M |
| 03/10/2026 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.61 | 43.40 K | $22.84 M |
| 03/09/2026 | $1.84 | $1.70 (-7.61%) | $1.89 | $1.64 | 91.84 K | $23.67 M |
| 03/06/2026 | $1.75 | $1.81 (3.43%) | $1.84 | $1.74 | 27.30 K | $25.20 M |
| 03/05/2026 | $1.71 | $1.75 (2.34%) | $1.84 | $1.71 | 78.81 K | $24.37 M |
| 03/04/2026 | $1.55 | $1.73 (11.61%) | $1.95 | $1.53 | 612.34 K | $24.09 M |
| 03/03/2026 | $1.39 | $1.45 (4.32%) | $1.50 | $1.31 | 101.00 K | $20.19 M |
| 03/02/2026 | $1.49 | $1.49 (0%) | $1.54 | $1.42 | 97.71 K | $20.75 M |
| 02/27/2026 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.45 | 46.00 K | $20.33 M |
| 02/26/2026 | $1.58 | $1.54 (-2.53%) | $1.61 | $1.53 | 60.40 K | $21.44 M |
| 02/25/2026 | $1.53 | $1.61 (5.23%) | $1.67 | $1.53 | 61.34 K | $22.42 M |
| 02/24/2026 | $1.54 | $1.57 (1.95%) | $1.59 | $1.50 | 73.34 K | $21.86 M |
| 02/23/2026 | $1.74 | $1.56 (-10.34%) | $1.74 | $1.56 | 81.04 K | $21.72 M |
| 02/20/2026 | $1.75 | $1.72 (-1.71%) | $1.81 | $1.70 | 124.32 K | $23.95 M |
| 02/19/2026 | $1.74 | $1.79 (2.87%) | $1.82 | $1.72 | 79.80 K | $24.92 M |
| 02/18/2026 | $1.80 | $1.78 (-1.11%) | $1.86 | $1.75 | 52.91 K | $24.79 M |
| 02/17/2026 | $1.84 | $1.79 (-2.72%) | $1.93 | $1.79 | 78.60 K | $24.92 M |
| 02/13/2026 | $1.79 | $1.86 (3.91%) | $1.96 | $1.77 | 57.90 K | $25.90 M |
| 02/12/2026 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.75 | 84.12 K | $25.20 M |
| 02/11/2026 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.83 | 132.89 K | $26.32 M |
| 02/10/2026 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.89 | 112.42 K | $27.01 M |
| 02/09/2026 | $1.99 | $1.92 (-3.52%) | $1.99 | $1.70 | 147.30 K | $26.73 M |
| 02/06/2026 | $1.92 | $1.95 (1.56%) | $2.16 | $1.83 | 242.60 K | $27.15 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.
