5 DAY PERFORMANCE
+24.57%
1 MONTH PERFORMANCE
+16.47%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
-24.05%
1 YEAR PERFORMANCE
-63.20%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.20 | $4.16 (-0.95%) | $4.31 | $4.13 | 459.43 K | $394.89 M |
| 08/05/2026 | $4.20 | $4.23 (0.71%) | $4.32 | $4.08 | 533.00 K | $401.53 M |
| 08/04/2026 | $4.15 | $4.22 (1.69%) | $4.25 | $4.10 | 932.00 K | $400.58 M |
| 08/03/2026 | $4.05 | $4.07 (0.49%) | $4.10 | $3.85 | 803.60 K | $386.34 M |
| 07/31/2026 | $4.09 | $4.03 (-1.47%) | $4.17 | $3.91 | 864.15 K | $382.55 M |
| 07/30/2026 | $3.90 | $4.12 (5.64%) | $4.18 | $3.89 | 772.36 K | $391.09 M |
| 07/29/2026 | $4.00 | $3.80 (-5%) | $4.07 | $3.77 | 1.17 M | $360.71 M |
| 07/28/2026 | $4.00 | $4.00 (0%) | $4.02 | $3.83 | 914.61 K | $379.70 M |
| 07/27/2026 | $3.98 | $4.09 (2.76%) | $4.24 | $3.94 | 803.19 K | $388.24 M |
| 07/24/2026 | $4.20 | $3.89 (-7.38%) | $4.20 | $3.87 | 783.54 K | $369.26 M |
| 07/23/2026 | $4.23 | $4.26 (0.71%) | $4.40 | $4.11 | 806.90 K | $404.38 M |
| 07/22/2026 | $4.24 | $4.33 (2.12%) | $4.47 | $4.21 | 693.99 K | $411.02 M |
| 07/21/2026 | $4.25 | $4.32 (1.65%) | $4.47 | $4.19 | 1.26 M | $410.07 M |
| 07/20/2026 | $4.10 | $4.17 (1.71%) | $4.26 | $3.90 | 1.03 M | $395.84 M |
| 07/17/2026 | $4.05 | $4.01 (-0.99%) | $4.17 | $3.94 | 1.17 M | $380.65 M |
| 07/16/2026 | $4.23 | $4.24 (0.24%) | $4.27 | $4.14 | 761.50 K | $402.48 M |
| 07/15/2026 | $4.55 | $4.29 (-5.71%) | $4.69 | $4.22 | 709.13 K | $407.23 M |
| 07/14/2026 | $4.16 | $4.54 (9.13%) | $4.60 | $4.12 | 1.12 M | $430.96 M |
| 07/13/2026 | $4.19 | $4.11 (-1.91%) | $4.19 | $4.02 | 780.31 K | $390.14 M |
| 07/10/2026 | $4.22 | $4.29 (1.66%) | $4.42 | $4.12 | 1.10 M | $407.23 M |
| 07/09/2026 | $4.23 | $4.11 (-2.84%) | $4.23 | $4.04 | 856.98 K | $390.14 M |
| 07/08/2026 | $4.20 | $4.09 (-2.62%) | $4.25 | $4.00 | 1.32 M | $388.24 M |
| 07/07/2026 | $4.82 | $4.31 (-10.58%) | $4.84 | $4.26 | 1.47 M | $409.12 M |
| 07/06/2026 | $4.77 | $4.82 (1.05%) | $4.93 | $4.61 | 1.22 M | $457.54 M |
| 07/02/2026 | $5.02 | $4.81 (-4.18%) | $5.23 | $4.77 | 2.25 M | $456.59 M |
| 07/01/2026 | $4.24 | $4.70 (10.85%) | $5.05 | $4.24 | 3.07 M | $446.15 M |
| 06/30/2026 | $4.20 | $4.22 (0.48%) | $4.31 | $4.12 | 899.29 K | $400.58 M |
| 06/29/2026 | $3.97 | $4.25 (7.05%) | $4.27 | $3.96 | 1.42 M | $403.43 M |
| 06/26/2026 | $3.50 | $3.96 (13.14%) | $4.11 | $3.48 | 10.23 M | $375.90 M |
| 06/25/2026 | $3.79 | $3.54 (-6.6%) | $3.79 | $3.50 | 1.11 M | $336.03 M |
| 06/24/2026 | $4.18 | $3.67 (-12.2%) | $4.18 | $3.64 | 1.53 M | $348.37 M |
| 06/23/2026 | $4.12 | $4.12 (0%) | $4.29 | $4.05 | 1.52 M | $391.09 M |
| 06/22/2026 | $4.52 | $4.27 (-5.53%) | $4.68 | $4.17 | 1.43 M | $405.33 M |
| 06/18/2026 | $4.76 | $4.41 (-7.35%) | $4.80 | $4.31 | 1.49 M | $418.62 M |
| 06/17/2026 | $4.77 | $4.63 (-2.94%) | $4.98 | $4.58 | 1.42 M | $439.50 M |
| 06/16/2026 | $4.84 | $4.83 (-0.21%) | $5.26 | $4.81 | 1.43 M | $458.49 M |
| 06/15/2026 | $4.59 | $4.82 (5.01%) | $4.98 | $4.50 | 1.01 M | $457.54 M |
| 06/12/2026 | $4.23 | $4.28 (1.18%) | $4.59 | $4.17 | 1.20 M | $406.28 M |
| 06/11/2026 | $3.92 | $4.24 (8.16%) | $4.28 | $3.86 | 715.62 K | $402.48 M |
| 06/10/2026 | $3.97 | $3.85 (-3.02%) | $4.17 | $3.84 | 981.34 K | $365.46 M |
| 06/09/2026 | $4.19 | $4.05 (-3.34%) | $4.22 | $3.84 | 899.49 K | $384.44 M |
| 06/08/2026 | $3.82 | $4.15 (8.64%) | $4.16 | $3.80 | 1.37 M | $393.94 M |
| 06/05/2026 | $3.88 | $3.69 (-4.9%) | $3.92 | $3.62 | 920.33 K | $350.27 M |
| 06/04/2026 | $4.15 | $3.97 (-4.34%) | $4.24 | $3.96 | 777.05 K | $376.85 M |
| 06/03/2026 | $4.45 | $4.22 (-5.17%) | $4.51 | $4.20 | 867.92 K | $400.58 M |
| 06/02/2026 | $4.64 | $4.49 (-3.23%) | $4.70 | $4.41 | 1.16 M | $426.21 M |
| 06/01/2026 | $4.56 | $4.66 (2.19%) | $4.85 | $4.50 | 870.50 K | $442.35 M |
| 05/29/2026 | $4.52 | $4.70 (3.98%) | $4.76 | $4.46 | 1.30 M | $446.15 M |
| 05/28/2026 | $4.45 | $4.55 (2.25%) | $4.67 | $4.36 | 925.63 K | $431.91 M |
| 05/27/2026 | $4.63 | $4.51 (-2.59%) | $4.77 | $4.47 | 818.43 K | $428.11 M |
| 05/26/2026 | $4.75 | $4.70 (-1.05%) | $5.04 | $4.68 | 1.67 M | $446.15 M |
| 05/22/2026 | $4.74 | $4.58 (-3.38%) | $4.82 | $4.56 | 706.63 K | $434.75 M |
| 05/21/2026 | $4.38 | $4.74 (8.22%) | $4.79 | $4.33 | 916.23 K | $449.94 M |
| 05/20/2026 | $4.19 | $4.44 (5.97%) | $4.46 | $4.15 | 1.06 M | $421.46 M |
| 05/19/2026 | $4.18 | $4.07 (-2.63%) | $4.28 | $4.06 | 782.10 K | $386.34 M |
| 05/18/2026 | $4.46 | $4.25 (-4.71%) | $4.49 | $4.15 | 968.32 K | $403.43 M |
| 05/15/2026 | $4.88 | $4.48 (-8.2%) | $4.89 | $4.39 | 1.18 M | $425.26 M |
| 05/14/2026 | $4.61 | $5.07 (9.98%) | $5.12 | $4.58 | 1.88 M | $481.27 M |
| 05/13/2026 | $4.70 | $4.64 (-1.28%) | $4.75 | $4.59 | 1.23 M | $440.45 M |
| 05/12/2026 | $4.88 | $4.67 (-4.3%) | $4.94 | $4.56 | 1.11 M | $443.30 M |
| 05/11/2026 | $4.97 | $4.94 (-0.6%) | $5.12 | $4.83 | 1.74 M | $468.93 M |
| 05/08/2026 | $4.73 | $4.79 (1.27%) | $4.89 | $4.65 | 1.23 M | $454.69 M |
| 05/07/2026 | $4.93 | $4.67 (-5.27%) | $4.97 | $4.57 | 1.09 M | $443.30 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.
