5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
+10.02%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
-26.94%
YEAR-TO-DATE PERFORMANCE
-15.10%
1 YEAR PERFORMANCE
-24.65%
Full Truck Alliance Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.02 | $9.07 (0.5%) | $9.09 | $8.88 | 3.88 M | $9.46 B |
| 05/05/2026 | $8.77 | $8.88 (1.25%) | $9.01 | $8.68 | 5.77 M | $9.25 B |
| 05/04/2026 | $8.58 | $8.62 (0.47%) | $8.72 | $8.53 | 3.80 M | $8.98 B |
| 05/01/2026 | $8.70 | $8.61 (-1.03%) | $8.77 | $8.59 | 2.56 M | $8.97 B |
| 04/30/2026 | $8.35 | $8.65 (3.59%) | $8.71 | $8.33 | 6.20 M | $9.01 B |
| 04/29/2026 | $8.67 | $8.32 (-4.04%) | $8.74 | $8.31 | 4.05 M | $8.67 B |
| 04/28/2026 | $8.56 | $8.65 (1.05%) | $8.68 | $8.40 | 5.69 M | $9.01 B |
| 04/27/2026 | $8.62 | $8.61 (-0.12%) | $8.73 | $8.51 | 4.36 M | $8.97 B |
| 04/24/2026 | $8.57 | $8.66 (1.05%) | $8.69 | $8.50 | 3.58 M | $9.02 B |
| 04/23/2026 | $8.73 | $8.50 (-2.63%) | $8.82 | $8.47 | 4.89 M | $8.86 B |
| 04/22/2026 | $8.89 | $8.73 (-1.8%) | $8.91 | $8.72 | 4.34 M | $9.10 B |
| 04/21/2026 | $8.92 | $8.83 (-1.01%) | $9.01 | $8.80 | 5.81 M | $9.20 B |
| 04/20/2026 | $8.81 | $8.89 (0.91%) | $8.98 | $8.77 | 7.89 M | $9.26 B |
| 04/17/2026 | $8.90 | $8.88 (-0.22%) | $9.02 | $8.86 | 6.05 M | $9.25 B |
| 04/16/2026 | $8.72 | $8.81 (1.03%) | $8.87 | $8.67 | 7.20 M | $9.18 B |
| 04/15/2026 | $8.42 | $8.60 (2.14%) | $8.74 | $8.30 | 9.83 M | $8.96 B |
| 04/14/2026 | $8.53 | $8.39 (-1.64%) | $8.65 | $8.37 | 5.02 M | $8.74 B |
| 04/13/2026 | $8.22 | $8.42 (2.43%) | $8.46 | $8.20 | 4.97 M | $8.77 B |
| 04/10/2026 | $8.25 | $8.27 (0.24%) | $8.40 | $8.23 | 5.49 M | $8.62 B |
| 04/09/2026 | $8.27 | $8.20 (-0.85%) | $8.32 | $8.19 | 3.04 M | $8.55 B |
| 04/08/2026 | $8.52 | $8.34 (-2.11%) | $8.65 | $8.31 | 4.09 M | $8.69 B |
| 04/07/2026 | $8.22 | $8.19 (-0.36%) | $8.27 | $8.12 | 2.84 M | $8.53 B |
| 04/06/2026 | $8.21 | $8.28 (0.85%) | $8.31 | $8.19 | 4.16 M | $8.63 B |
| 04/02/2026 | $8.05 | $8.21 (1.99%) | $8.26 | $8.04 | 3.96 M | $8.56 B |
| 04/01/2026 | $8.36 | $8.25 (-1.32%) | $8.41 | $8.22 | 7.62 M | $8.60 B |
| 03/31/2026 | $8.17 | $8.30 (1.59%) | $8.34 | $8.09 | 4.51 M | $8.65 B |
| 03/30/2026 | $8.09 | $8.09 (0%) | $8.19 | $8.04 | 4.22 M | $8.43 B |
| 03/27/2026 | $8.10 | $8.07 (-0.37%) | $8.15 | $8.04 | 7.11 M | $8.41 B |
| 03/26/2026 | $8.21 | $8.14 (-0.85%) | $8.31 | $8.08 | 6.34 M | $8.48 B |
| 03/25/2026 | $8.43 | $8.35 (-0.95%) | $8.45 | $8.31 | 3.58 M | $8.70 B |
| 03/24/2026 | $8.21 | $8.21 (0%) | $8.34 | $8.16 | 5.11 M | $8.56 B |
| 03/23/2026 | $8.42 | $8.30 (-1.43%) | $8.42 | $8.25 | 6.29 M | $8.65 B |
| 03/20/2026 | $8.30 | $8.30 (0%) | $8.39 | $8.22 | 11.60 M | $8.65 B |
| 03/19/2026 | $8.10 | $8.33 (2.84%) | $8.38 | $8.10 | 9.59 M | $8.68 B |
| 03/18/2026 | $8.59 | $8.16 (-5.01%) | $8.73 | $8.14 | 14.09 M | $8.50 B |
| 03/17/2026 | $9.00 | $8.73 (-3%) | $9.13 | $8.71 | 9.21 M | $9.10 B |
| 03/16/2026 | $8.90 | $8.81 (-1.01%) | $9.09 | $8.80 | 5.81 M | $9.18 B |
| 03/13/2026 | $8.98 | $8.78 (-2.23%) | $9.12 | $8.68 | 9.66 M | $9.15 B |
| 03/12/2026 | $9.40 | $8.98 (-4.47%) | $9.46 | $8.80 | 10.67 M | $9.36 B |
| 03/11/2026 | $9.25 | $9.13 (-1.3%) | $9.26 | $8.90 | 10.60 M | $9.51 B |
| 03/10/2026 | $9.18 | $9.27 (0.98%) | $9.47 | $9.07 | 18.49 M | $9.66 B |
| 03/09/2026 | $8.90 | $9.09 (2.13%) | $9.11 | $8.71 | 7.50 M | $9.46 B |
| 03/06/2026 | $8.80 | $8.97 (1.93%) | $9.03 | $8.75 | 5.17 M | $9.34 B |
| 03/05/2026 | $9.05 | $8.94 (-1.22%) | $9.08 | $8.83 | 5.22 M | $9.31 B |
| 03/04/2026 | $9.09 | $9.11 (0.22%) | $9.22 | $9.00 | 4.51 M | $9.49 B |
| 03/03/2026 | $9.01 | $9.03 (0.22%) | $9.11 | $8.91 | 6.77 M | $9.40 B |
| 03/02/2026 | $9.21 | $9.32 (1.19%) | $9.37 | $9.11 | 4.03 M | $9.70 B |
| 02/27/2026 | $9.44 | $9.38 (-0.64%) | $9.50 | $9.36 | 3.88 M | $9.77 B |
| 02/26/2026 | $9.53 | $9.53 (0%) | $9.58 | $9.39 | 6.36 M | $9.92 B |
| 02/25/2026 | $9.70 | $9.59 (-1.13%) | $9.73 | $9.59 | 9.41 M | $9.99 B |
| 02/24/2026 | $9.37 | $9.61 (2.56%) | $9.65 | $9.37 | 7.05 M | $10.01 B |
| 02/23/2026 | $9.59 | $9.45 (-1.46%) | $9.61 | $9.37 | 5.19 M | $9.84 B |
| 02/20/2026 | $9.45 | $9.61 (1.69%) | $9.66 | $9.42 | 9.44 M | $10.01 B |
| 02/19/2026 | $9.56 | $9.56 (0%) | $9.62 | $9.50 | 7.27 M | $9.95 B |
| 02/18/2026 | $9.63 | $9.61 (-0.21%) | $9.69 | $9.55 | 4.96 M | $10.01 B |
| 02/17/2026 | $9.49 | $9.55 (0.63%) | $9.69 | $9.47 | 5.92 M | $9.94 B |
| 02/13/2026 | $9.40 | $9.48 (0.85%) | $9.69 | $9.39 | 9.26 M | $9.87 B |
| 02/12/2026 | $9.89 | $9.53 (-3.64%) | $9.89 | $9.45 | 6.99 M | $9.92 B |
| 02/11/2026 | $9.96 | $9.87 (-0.9%) | $10.09 | $9.72 | 7.07 M | $10.28 B |
| 02/10/2026 | $9.96 | $10.00 (0.4%) | $10.12 | $9.86 | 5.04 M | $10.41 B |
| 02/09/2026 | $9.96 | $9.92 (-0.4%) | $10.01 | $9.80 | 5.10 M | $10.33 B |
| 02/06/2026 | $9.80 | $9.92 (1.22%) | $9.99 | $9.74 | 4.58 M | $10.33 B |
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.
