5 DAY PERFORMANCE
+13.57%
1 MONTH PERFORMANCE
+14.09%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
-48.09%
YEAR-TO-DATE PERFORMANCE
-24.05%
1 YEAR PERFORMANCE
-37.33%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.84 | $4.97 (2.73%) | $4.99 | $4.81 | 807.37 K | $487.29 M |
| 05/05/2026 | $4.58 | $4.75 (3.71%) | $4.76 | $4.47 | 754.25 K | $470.72 M |
| 05/04/2026 | $4.44 | $4.49 (1.13%) | $4.68 | $4.44 | 650.09 K | $444.96 M |
| 05/01/2026 | $4.67 | $4.42 (-5.35%) | $4.69 | $4.38 | 636.10 K | $438.02 M |
| 04/30/2026 | $4.26 | $4.61 (8.22%) | $4.62 | $4.24 | 788.68 K | $456.85 M |
| 04/29/2026 | $4.31 | $4.23 (-1.86%) | $4.31 | $4.14 | 692.60 K | $419.19 M |
| 04/28/2026 | $4.45 | $4.30 (-3.37%) | $4.51 | $4.26 | 615.24 K | $426.13 M |
| 04/27/2026 | $4.63 | $4.45 (-3.89%) | $4.70 | $4.45 | 763.15 K | $440.99 M |
| 04/24/2026 | $4.83 | $4.62 (-4.35%) | $4.83 | $4.50 | 628.20 K | $457.84 M |
| 04/23/2026 | $4.94 | $4.66 (-5.67%) | $4.94 | $4.59 | 706.60 K | $461.80 M |
| 04/22/2026 | $4.85 | $4.92 (1.44%) | $5.04 | $4.85 | 809.74 K | $487.57 M |
| 04/21/2026 | $4.85 | $4.68 (-3.51%) | $5.01 | $4.66 | 602.47 K | $463.78 M |
| 04/20/2026 | $4.84 | $4.87 (0.62%) | $4.89 | $4.68 | 575.63 K | $482.61 M |
| 04/17/2026 | $4.85 | $4.92 (1.44%) | $5.04 | $4.79 | 1.07 M | $487.57 M |
| 04/16/2026 | $4.63 | $4.77 (3.02%) | $4.78 | $4.53 | 911.50 K | $472.70 M |
| 04/15/2026 | $4.62 | $4.59 (-0.65%) | $4.63 | $4.51 | 545.00 K | $454.87 M |
| 04/14/2026 | $4.73 | $4.55 (-3.81%) | $4.83 | $4.51 | 816.70 K | $450.90 M |
| 04/13/2026 | $4.48 | $4.63 (3.35%) | $4.65 | $4.39 | 772.60 K | $458.83 M |
| 04/10/2026 | $4.58 | $4.51 (-1.53%) | $4.62 | $4.49 | 705.42 K | $446.94 M |
| 04/09/2026 | $4.41 | $4.58 (3.85%) | $4.66 | $4.35 | 562.63 K | $453.87 M |
| 04/08/2026 | $4.53 | $4.48 (-1.1%) | $4.68 | $4.41 | 605.80 K | $443.96 M |
| 04/07/2026 | $4.38 | $4.27 (-2.51%) | $4.38 | $4.12 | 655.60 K | $423.15 M |
| 04/06/2026 | $4.40 | $4.40 (0%) | $4.57 | $4.38 | 553.64 K | $436.04 M |
| 04/02/2026 | $4.25 | $4.29 (0.94%) | $4.37 | $4.12 | 616.20 K | $425.14 M |
| 04/01/2026 | $4.59 | $4.44 (-3.27%) | $4.59 | $4.39 | 603.24 K | $440.00 M |
| 03/31/2026 | $4.44 | $4.43 (-0.23%) | $4.57 | $4.24 | 706.80 K | $439.01 M |
| 03/30/2026 | $4.30 | $4.31 (0.23%) | $4.48 | $4.24 | 679.70 K | $427.12 M |
| 03/27/2026 | $4.41 | $4.31 (-2.27%) | $4.51 | $4.26 | 984.00 K | $427.12 M |
| 03/26/2026 | $4.77 | $4.54 (-4.82%) | $4.86 | $4.53 | 898.38 K | $449.91 M |
| 03/25/2026 | $4.89 | $4.87 (-0.41%) | $5.10 | $4.84 | 1.87 M | $482.61 M |
| 03/24/2026 | $4.87 | $4.77 (-2.05%) | $4.95 | $4.67 | 798.44 K | $472.70 M |
| 03/23/2026 | $4.66 | $4.88 (4.72%) | $4.91 | $4.63 | 936.01 K | $483.60 M |
| 03/20/2026 | $4.98 | $4.68 (-6.02%) | $4.98 | $4.58 | 1.16 M | $463.78 M |
| 03/19/2026 | $5.16 | $4.95 (-4.07%) | $5.16 | $4.85 | 766.00 K | $490.54 M |
| 03/18/2026 | $5.26 | $4.99 (-5.13%) | $5.29 | $4.97 | 1.30 M | $494.51 M |
| 03/17/2026 | $5.16 | $5.53 (7.17%) | $5.75 | $5.13 | 1.31 M | $548.02 M |
| 03/16/2026 | $5.11 | $5.20 (1.76%) | $5.41 | $5.05 | 1.23 M | $515.32 M |
| 03/13/2026 | $5.01 | $4.71 (-5.99%) | $5.13 | $4.68 | 975.62 K | $466.76 M |
| 03/12/2026 | $5.00 | $4.68 (-6.4%) | $5.00 | $4.67 | 898.22 K | $463.78 M |
| 03/11/2026 | $5.00 | $5.02 (0.4%) | $5.23 | $4.87 | 1.26 M | $497.48 M |
| 03/10/2026 | $5.01 | $5.09 (1.6%) | $5.33 | $5.00 | 729.94 K | $504.42 M |
| 03/09/2026 | $4.71 | $5.02 (6.58%) | $5.04 | $4.71 | 820.73 K | $497.48 M |
| 03/06/2026 | $4.75 | $4.83 (1.68%) | $4.86 | $4.63 | 948.80 K | $478.65 M |
| 03/05/2026 | $5.05 | $4.92 (-2.57%) | $5.12 | $4.79 | 926.03 K | $487.57 M |
| 03/04/2026 | $4.61 | $5.12 (11.06%) | $5.26 | $4.55 | 1.46 M | $507.39 M |
| 03/03/2026 | $4.37 | $4.37 (0%) | $4.49 | $4.19 | 736.80 K | $433.06 M |
| 03/02/2026 | $4.16 | $4.50 (8.17%) | $4.75 | $4.16 | 1.34 M | $445.95 M |
| 02/27/2026 | $4.53 | $4.24 (-6.4%) | $4.53 | $4.23 | 590.30 K | $420.18 M |
| 02/26/2026 | $4.58 | $4.53 (-1.09%) | $4.58 | $4.40 | 864.60 K | $448.92 M |
| 02/25/2026 | $4.35 | $4.58 (5.29%) | $4.68 | $4.35 | 935.55 K | $453.87 M |
| 02/24/2026 | $4.15 | $4.13 (-0.48%) | $4.25 | $4.03 | 1.32 M | $409.28 M |
| 02/23/2026 | $4.61 | $4.13 (-10.41%) | $4.66 | $4.08 | 693.80 K | $409.28 M |
| 02/20/2026 | $4.59 | $4.52 (-1.53%) | $4.69 | $4.50 | 476.78 K | $447.93 M |
| 02/19/2026 | $4.50 | $4.52 (0.44%) | $4.55 | $4.38 | 516.34 K | $447.93 M |
| 02/18/2026 | $4.73 | $4.55 (-3.81%) | $4.82 | $4.50 | 509.85 K | $450.90 M |
| 02/17/2026 | $4.76 | $4.74 (-0.42%) | $4.90 | $4.69 | 594.56 K | $469.73 M |
| 02/13/2026 | $4.79 | $4.83 (0.84%) | $5.02 | $4.72 | 912.69 K | $478.65 M |
| 02/12/2026 | $4.92 | $4.85 (-1.42%) | $5.16 | $4.76 | 874.15 K | $480.63 M |
| 02/11/2026 | $5.09 | $4.92 (-3.34%) | $5.16 | $4.75 | 735.38 K | $487.57 M |
| 02/10/2026 | $5.46 | $5.03 (-7.88%) | $5.48 | $5.01 | 676.70 K | $498.47 M |
| 02/09/2026 | $5.20 | $5.45 (4.81%) | $5.47 | $5.01 | 567.20 K | $540.09 M |
| 02/06/2026 | $4.96 | $5.23 (5.44%) | $5.34 | $4.90 | 1.55 M | $35.52 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.
