5 DAY PERFORMANCE
-72.04%
1 MONTH PERFORMANCE
-66.73%
3 MONTH PERFORMANCE
-52.65%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-69.96%
Fatpipe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.33 | $6.64 (4.9%) | $6.74 | $6.33 | 4.75 K | |
| 08/06/2026 | $6.68 | $6.34 (-5.09%) | $7.13 | $6.22 | 144.92 K | $89.35 M |
| 08/05/2026 | $6.92 | $6.61 (-4.48%) | $7.02 | $6.61 | 120.60 K | $93.15 M |
| 08/04/2026 | $6.62 | $6.95 (4.98%) | $7.00 | $6.40 | 236.16 K | $97.94 M |
| 08/03/2026 | $6.10 | $6.89 (12.95%) | $7.00 | $6.01 | 291.71 K | $97.10 M |
| 07/31/2026 | $4.52 | $6.08 (34.51%) | $6.20 | $4.10 | 360.36 K | $85.68 M |
| 07/30/2026 | $5.09 | $5.12 (0.59%) | $5.43 | $4.90 | 141.30 K | $72.15 M |
| 07/29/2026 | $5.19 | $5.12 (-1.35%) | $5.43 | $5.00 | 92.27 K | $72.15 M |
| 07/28/2026 | $5.13 | $5.10 (-0.58%) | $5.32 | $5.01 | 46.50 K | $71.87 M |
| 07/27/2026 | $4.61 | $5.21 (13.02%) | $5.43 | $4.50 | 129.13 K | $73.42 M |
| 07/24/2026 | $4.65 | $4.51 (-3.01%) | $4.76 | $4.51 | 24.40 K | $63.25 M |
| 07/23/2026 | $4.75 | $4.63 (-2.53%) | $4.84 | $4.59 | 41.83 K | $64.93 M |
| 07/22/2026 | $4.55 | $4.73 (3.96%) | $5.00 | $4.49 | 107.18 K | $66.34 M |
| 07/21/2026 | $4.52 | $4.50 (-0.44%) | $4.90 | $4.42 | 76.60 K | $63.11 M |
| 07/20/2026 | $4.54 | $4.49 (-1.1%) | $4.71 | $4.43 | 23.36 K | $62.97 M |
| 07/17/2026 | $4.57 | $4.54 (-0.66%) | $4.96 | $4.39 | 39.43 K | $63.67 M |
| 07/16/2026 | $4.73 | $4.54 (-4.02%) | $4.73 | $4.42 | 73.40 K | $63.67 M |
| 07/15/2026 | $5.18 | $4.81 (-7.14%) | $5.45 | $4.50 | 100.60 K | $67.46 M |
| 07/14/2026 | $4.92 | $4.92 (0%) | $5.12 | $4.84 | 41.87 K | $69.00 M |
| 07/13/2026 | $5.44 | $4.96 (-8.82%) | $5.58 | $4.91 | 74.97 K | $69.56 M |
| 07/10/2026 | $5.36 | $5.35 (-0.19%) | $5.60 | $5.25 | 35.75 K | $75.03 M |
| 07/09/2026 | $5.15 | $5.36 (4.08%) | $5.50 | $4.97 | 30.83 K | $75.17 M |
| 07/08/2026 | $5.20 | $5.30 (1.92%) | $5.38 | $4.93 | 61.51 K | $74.33 M |
| 07/07/2026 | $5.88 | $5.11 (-13.1%) | $5.88 | $4.83 | 252.05 K | $71.67 M |
| 07/06/2026 | $5.94 | $5.99 (0.84%) | $6.28 | $5.94 | 39.12 K | $84.01 M |
| 07/02/2026 | $6.21 | $5.98 (-3.7%) | $6.45 | $5.77 | 80.50 K | $83.87 M |
| 07/01/2026 | $6.25 | $6.14 (-1.76%) | $6.42 | $6.01 | 87.18 K | $86.11 M |
| 06/30/2026 | $6.37 | $6.30 (-1.1%) | $6.69 | $6.19 | 109.20 K | $88.35 M |
| 06/29/2026 | $6.18 | $6.31 (2.1%) | $6.76 | $6.04 | 251.70 K | $88.49 M |
| 06/26/2026 | $5.52 | $6.04 (9.42%) | $6.30 | $5.52 | 165.03 K | $84.71 M |
| 06/25/2026 | $5.48 | $5.61 (2.37%) | $5.81 | $5.42 | 65.01 K | $78.68 M |
| 06/24/2026 | $5.35 | $5.44 (1.68%) | $5.86 | $5.30 | 74.20 K | $76.29 M |
| 06/23/2026 | $5.45 | $5.46 (0.18%) | $5.71 | $5.32 | 66.31 K | $76.57 M |
| 06/22/2026 | $5.25 | $5.68 (8.19%) | $5.80 | $5.25 | 136.61 K | $79.66 M |
| 06/18/2026 | $5.56 | $5.29 (-4.86%) | $5.65 | $5.20 | 135.92 K | $74.19 M |
| 06/17/2026 | $5.70 | $5.51 (-3.33%) | $5.85 | $5.51 | 74.59 K | $77.27 M |
| 06/16/2026 | $5.72 | $5.60 (-2.1%) | $5.90 | $5.55 | 110.75 K | $78.54 M |
| 06/15/2026 | $6.29 | $5.73 (-8.9%) | $6.75 | $5.50 | 615.10 K | $80.36 M |
| 06/12/2026 | $6.30 | $6.05 (-3.97%) | $6.50 | $5.83 | 260.70 K | $84.85 M |
| 06/11/2026 | $6.14 | $6.37 (3.75%) | $7.00 | $5.75 | 590.31 K | $89.34 M |
| 06/10/2026 | $5.97 | $6.19 (3.69%) | $6.28 | $5.96 | 94.80 K | $86.81 M |
| 06/09/2026 | $6.19 | $6.20 (0.16%) | $6.46 | $5.51 | 227.72 K | $86.95 M |
| 06/08/2026 | $6.49 | $6.09 (-6.16%) | $6.64 | $6.07 | 206.32 K | $85.41 M |
| 06/05/2026 | $7.44 | $6.13 (-17.61%) | $7.73 | $5.75 | 526.50 K | $85.97 M |
| 06/04/2026 | $7.74 | $7.54 (-2.58%) | $7.96 | $7.31 | 242.03 K | $105.74 M |
| 06/03/2026 | $6.57 | $7.92 (20.55%) | $8.18 | $6.56 | 745.50 K | $111.07 M |
| 06/02/2026 | $7.04 | $6.50 (-7.67%) | $7.49 | $6.41 | 361.70 K | $91.16 M |
| 06/01/2026 | $7.88 | $6.87 (-12.82%) | $8.39 | $6.87 | 577.14 K | $96.35 M |
| 05/29/2026 | $7.72 | $7.96 (3.11%) | $8.00 | $6.86 | 610.30 K | $111.63 M |
| 05/28/2026 | $5.70 | $7.66 (34.39%) | $8.61 | $5.60 | 4.47 M | $107.43 M |
| 05/27/2026 | $4.17 | $4.82 (15.59%) | $5.13 | $3.98 | 459.17 K | $67.60 M |
| 05/26/2026 | $3.90 | $4.15 (6.41%) | $4.25 | $3.90 | 352.40 K | $58.20 M |
| 05/22/2026 | $3.85 | $3.78 (-1.82%) | $4.09 | $3.73 | 187.30 K | $53.01 M |
| 05/21/2026 | $4.21 | $3.79 (-9.98%) | $4.33 | $3.52 | 545.72 K | $53.15 M |
| 05/20/2026 | $4.71 | $4.27 (-9.34%) | $4.77 | $4.14 | 333.50 K | $59.88 M |
| 05/19/2026 | $4.50 | $4.75 (5.56%) | $4.90 | $3.90 | 527.84 K | $66.62 M |
| 05/18/2026 | $4.40 | $5.15 (17.05%) | $5.30 | $4.30 | 1.15 M | $72.23 M |
| 05/15/2026 | $3.98 | $4.10 (3.02%) | $4.19 | $3.75 | 208.41 K | $57.50 M |
| 05/14/2026 | $4.10 | $4.00 (-2.44%) | $4.19 | $3.75 | 224.92 K | $56.10 M |
| 05/13/2026 | $3.72 | $4.14 (11.29%) | $4.38 | $3.71 | 477.35 K | $58.06 M |
| 05/12/2026 | $3.50 | $3.61 (3.14%) | $3.74 | $3.40 | 251.21 K | $50.63 M |
| 05/11/2026 | $3.29 | $3.46 (5.17%) | $3.61 | $3.03 | 390.14 K | $48.52 M |
| 05/08/2026 | $3.55 | $3.15 (-11.27%) | $3.55 | $3.10 | 230.70 K | $44.18 M |
| 05/07/2026 | $3.08 | $3.59 (16.56%) | $3.60 | $3.06 | 605.30 K | $50.35 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.
