5 DAY PERFORMANCE
+12.89%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
+16.79%
6 MONTH PERFORMANCE
+9.76%
YEAR-TO-DATE PERFORMANCE
-15.10%
1 YEAR PERFORMANCE
-32.97%
Full Truck Alliance Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.02 | $8.05 (0.37%) | $8.22 | $7.99 | 734.64 K | |
| 09/18/2026 | $8.11 | $8.13 (0.25%) | $8.20 | $8.08 | 3.72 M | $8.44 B |
| 09/17/2026 | $8.08 | $8.10 (0.25%) | $8.14 | $8.04 | 3.44 M | $8.40 B |
| 09/16/2026 | $8.06 | $8.07 (0.12%) | $8.12 | $8.01 | 4.81 M | $8.37 B |
| 09/15/2026 | $8.13 | $8.06 (-0.86%) | $8.18 | $8.03 | 3.91 M | $8.36 B |
| 09/14/2026 | $8.12 | $8.15 (0.37%) | $8.20 | $8.08 | 3.10 M | $8.46 B |
| 09/11/2026 | $8.22 | $8.17 (-0.61%) | $8.29 | $8.11 | 2.83 M | $8.48 B |
| 09/10/2026 | $8.27 | $8.14 (-1.57%) | $8.35 | $8.12 | 4.86 M | $8.45 B |
| 09/09/2026 | $8.39 | $8.31 (-0.95%) | $8.42 | $8.24 | 6.43 M | $8.62 B |
| 09/08/2026 | $8.54 | $8.43 (-1.29%) | $8.60 | $8.39 | 6.74 M | $8.75 B |
| 09/04/2026 | $8.63 | $8.65 (0.23%) | $8.78 | $8.61 | 2.99 M | $8.98 B |
| 09/03/2026 | $8.59 | $8.58 (-0.12%) | $8.71 | $8.40 | 6.38 M | $8.90 B |
| 09/02/2026 | $8.49 | $8.63 (1.65%) | $8.85 | $8.49 | 6.03 M | $8.95 B |
| 09/01/2026 | $8.50 | $8.51 (0.12%) | $8.60 | $8.45 | 7.91 M | $8.83 B |
| 08/31/2026 | $8.80 | $8.47 (-3.75%) | $8.80 | $8.46 | 13.28 M | $8.79 B |
| 08/28/2026 | $8.81 | $8.81 (0%) | $8.89 | $8.74 | 4.89 M | $9.14 B |
| 08/27/2026 | $8.77 | $8.77 (0%) | $8.84 | $8.69 | 5.58 M | $9.10 B |
| 08/26/2026 | $8.80 | $8.82 (0.23%) | $8.94 | $8.79 | 7.26 M | $9.15 B |
| 08/25/2026 | $8.50 | $8.76 (3.06%) | $8.77 | $8.47 | 17.00 M | $9.09 B |
| 08/24/2026 | $8.76 | $8.43 (-3.77%) | $8.76 | $8.39 | 5.93 M | $8.75 B |
| 08/21/2026 | $8.65 | $8.77 (1.39%) | $8.88 | $8.63 | 8.94 M | $9.10 B |
| 08/20/2026 | $8.69 | $8.62 (-0.81%) | $8.69 | $8.45 | 14.05 M | $8.94 B |
| 08/19/2026 | $8.27 | $8.70 (5.2%) | $8.85 | $8.22 | 13.85 M | $9.03 B |
| 08/18/2026 | $8.77 | $8.80 (0.34%) | $8.87 | $8.70 | 5.41 M | $9.13 B |
| 08/17/2026 | $8.89 | $8.84 (-0.56%) | $8.93 | $8.74 | 4.89 M | $9.17 B |
| 08/14/2026 | $8.83 | $8.81 (-0.23%) | $8.90 | $8.71 | 4.86 M | $9.16 B |
| 08/13/2026 | $9.16 | $8.87 (-3.17%) | $9.16 | $8.79 | 6.48 M | $9.22 B |
| 08/12/2026 | $9.24 | $9.27 (0.32%) | $9.34 | $9.18 | 5.76 M | $9.64 B |
| 08/11/2026 | $9.53 | $9.35 (-1.89%) | $9.55 | $9.31 | 5.54 M | $9.72 B |
| 08/10/2026 | $9.58 | $9.70 (1.25%) | $9.70 | $9.54 | 8.49 M | $10.08 B |
| 08/07/2026 | $9.59 | $9.63 (0.42%) | $9.64 | $9.39 | 6.12 M | $10.01 B |
| 08/06/2026 | $9.62 | $9.53 (-0.94%) | $9.65 | $9.44 | 2.92 M | $9.91 B |
| 08/05/2026 | $9.76 | $9.55 (-2.15%) | $9.76 | $9.46 | 6.46 M | $9.93 B |
| 08/04/2026 | $9.76 | $9.65 (-1.13%) | $9.76 | $9.50 | 6.31 M | $10.03 B |
| 08/03/2026 | $9.53 | $9.72 (1.99%) | $9.73 | $9.46 | 4.78 M | $10.10 B |
| 07/31/2026 | $9.50 | $9.49 (-0.11%) | $9.61 | $9.47 | 6.35 M | $9.86 B |
| 07/30/2026 | $9.65 | $9.56 (-0.93%) | $9.65 | $9.40 | 7.00 M | $9.94 B |
| 07/29/2026 | $9.36 | $9.64 (2.99%) | $9.74 | $9.34 | 7.59 M | $10.02 B |
| 07/28/2026 | $9.25 | $9.29 (0.43%) | $9.40 | $9.04 | 11.25 M | $9.66 B |
| 07/27/2026 | $9.26 | $9.31 (0.54%) | $9.34 | $9.12 | 6.22 M | $9.68 B |
| 07/24/2026 | $9.05 | $9.21 (1.77%) | $9.25 | $9.03 | 4.29 M | $9.57 B |
| 07/23/2026 | $9.13 | $9.07 (-0.66%) | $9.25 | $8.99 | 3.95 M | $9.43 B |
| 07/22/2026 | $9.12 | $9.09 (-0.33%) | $9.23 | $8.95 | 4.00 M | $9.45 B |
| 07/21/2026 | $9.20 | $9.05 (-1.63%) | $9.29 | $9.00 | 6.82 M | $9.41 B |
| 07/20/2026 | $9.23 | $9.25 (0.22%) | $9.45 | $9.16 | 7.63 M | $9.62 B |
| 07/17/2026 | $9.12 | $9.14 (0.22%) | $9.19 | $8.99 | 6.56 M | $9.50 B |
| 07/16/2026 | $9.32 | $9.34 (0.21%) | $9.44 | $9.07 | 8.91 M | $9.71 B |
| 07/15/2026 | $8.81 | $9.20 (4.43%) | $9.25 | $8.75 | 12.41 M | $9.56 B |
| 07/14/2026 | $8.61 | $8.64 (0.35%) | $8.73 | $8.53 | 5.76 M | $8.98 B |
| 07/13/2026 | $8.58 | $8.57 (-0.12%) | $8.70 | $8.53 | 5.65 M | $8.91 B |
| 07/10/2026 | $8.59 | $8.57 (-0.23%) | $8.74 | $8.52 | 5.20 M | $8.91 B |
| 07/09/2026 | $8.52 | $8.58 (0.7%) | $8.65 | $8.44 | 3.48 M | $8.92 B |
| 07/08/2026 | $8.53 | $8.58 (0.59%) | $8.63 | $8.41 | 8.41 M | $8.92 B |
| 07/07/2026 | $8.55 | $8.35 (-2.34%) | $8.65 | $8.27 | 3.90 M | $8.68 B |
| 07/06/2026 | $8.48 | $8.67 (2.24%) | $8.73 | $8.45 | 4.55 M | $9.01 B |
| 07/02/2026 | $8.48 | $8.43 (-0.59%) | $8.65 | $8.37 | 11.35 M | $8.76 B |
| 07/01/2026 | $8.25 | $8.46 (2.55%) | $8.52 | $8.15 | 5.66 M | $8.79 B |
| 06/30/2026 | $8.05 | $8.12 (0.87%) | $8.31 | $8.01 | 6.48 M | $8.44 B |
| 06/29/2026 | $8.02 | $8.08 (0.75%) | $8.24 | $7.91 | 10.19 M | $8.40 B |
| 06/26/2026 | $7.50 | $7.72 (2.93%) | $7.72 | $7.46 | 4.57 M | $8.02 B |
| 06/25/2026 | $7.77 | $7.54 (-2.96%) | $7.80 | $7.54 | 4.52 M | $7.84 B |
| 06/24/2026 | $7.59 | $7.81 (2.9%) | $7.89 | $7.58 | 7.90 M | $8.12 B |
| 06/23/2026 | $7.74 | $7.64 (-1.29%) | $7.84 | $7.57 | 4.41 M | $7.94 B |
| 06/22/2026 | $7.83 | $7.89 (0.77%) | $8.02 | $7.66 | 6.53 M | $8.20 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.
