FATE(FATE)
FATE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.87 | $1.98 | $1.83 | $1.84 | 2.88M |
| 5/19/2026 | $1.70 | $1.91 | $1.59 | $1.89 | 5.85M |
| 5/18/2026 | $1.73 | $1.83 | $1.69 | $1.73 | 2.11M |
| 5/15/2026 | $1.86 | $1.91 | $1.71 | $1.76 | 2.07M |
| 5/14/2026 | $2.02 | $2.20 | $1.90 | $1.90 | 3.76M |
| 5/13/2026 | $2.19 | $2.22 | $1.83 | $2.13 | 5.41M |
| 5/12/2026 | $2.19 | $2.27 | $2.06 | $2.25 | 2.13M |
| 5/11/2026 | $2.36 | $2.43 | $2.15 | $2.18 | 3.42M |
| 5/8/2026 | $2.40 | $2.47 | $2.32 | $2.39 | 2.85M |
| 5/7/2026 | $2.25 | $2.47 | $2.10 | $2.43 | 4.39M |
| 5/6/2026 | $2.40 | $2.41 | $2.16 | $2.29 | 5.87M |
| 5/5/2026 | $2.05 | $2.36 | $1.98 | $2.36 | 10.71M |
| 5/4/2026 | $1.54 | $1.88 | $1.53 | $1.80 | 8.66M |
| 5/1/2026 | $1.25 | $1.59 | $1.24 | $1.53 | 5.13M |
| 4/30/2026 | $1.22 | $1.28 | $1.22 | $1.25 | 743,109 |
| 4/29/2026 | $1.28 | $1.30 | $1.22 | $1.24 | 912,025 |
| 4/28/2026 | $1.30 | $1.34 | $1.28 | $1.30 | 738,728 |
| 4/27/2026 | $1.36 | $1.38 | $1.30 | $1.31 | 1.36M |
| 4/24/2026 | $1.32 | $1.35 | $1.29 | $1.33 | 960,902 |
| 4/23/2026 | $1.37 | $1.39 | $1.30 | $1.32 | 990,830 |
| 4/22/2026 | $1.39 | $1.40 | $1.36 | $1.37 | 702,521 |
| 4/21/2026 | $1.40 | $1.40 | $1.32 | $1.35 | 1.22M |
| 4/20/2026 | $1.38 | $1.41 | $1.35 | $1.39 | 1.33M |
| 4/17/2026 | $1.40 | $1.42 | $1.35 | $1.39 | 2.02M |
| 4/16/2026 | $1.28 | $1.39 | $1.28 | $1.37 | 1.23M |
| 4/15/2026 | $1.34 | $1.36 | $1.26 | $1.29 | 1.42M |
| 4/14/2026 | $1.34 | $1.42 | $1.33 | $1.34 | 1.59M |
| 4/13/2026 | $1.25 | $1.45 | $1.25 | $1.31 | 2.27M |
| 4/10/2026 | $1.28 | $1.28 | $1.22 | $1.24 | 1.22M |
| 4/9/2026 | $1.19 | $1.29 | $1.18 | $1.27 | 1.46M |
| 4/8/2026 | $1.20 | $1.23 | $1.16 | $1.18 | 1.09M |
| 4/7/2026 | $1.19 | $1.21 | $1.13 | $1.15 | 1.37M |
| 4/6/2026 | $1.22 | $1.25 | $1.19 | $1.19 | 852,816 |
| 4/2/2026 | $1.20 | $1.24 | $1.18 | $1.22 | 660,548 |
| 4/1/2026 | $1.22 | $1.26 | $1.22 | $1.24 | 707,307 |
| 3/31/2026 | $1.15 | $1.24 | $1.15 | $1.20 | 1.50M |
| 3/30/2026 | $1.15 | $1.17 | $1.10 | $1.13 | 864,700 |
| 3/27/2026 | $1.22 | $1.23 | $1.14 | $1.17 | 1.17M |
| 3/26/2026 | $1.20 | $1.31 | $1.20 | $1.23 | 1.22M |
| 3/25/2026 | $1.15 | $1.29 | $1.15 | $1.22 | 2.04M |
| 3/24/2026 | $1.13 | $1.17 | $1.11 | $1.13 | 1.20M |
| 3/23/2026 | $1.11 | $1.23 | $1.11 | $1.15 | 1.51M |
| 3/20/2026 | $1.09 | $1.13 | $1.07 | $1.10 | 3.47M |
| 3/19/2026 | $1.06 | $1.10 | $1.04 | $1.08 | 1.35M |
| 3/18/2026 | $1.13 | $1.14 | $1.05 | $1.06 | 1.52M |
| 3/17/2026 | $1.18 | $1.19 | $1.13 | $1.13 | 1.26M |
| 3/16/2026 | $1.17 | $1.20 | $1.15 | $1.16 | 998,916 |
| 3/13/2026 | $1.18 | $1.22 | $1.11 | $1.17 | 1.86M |
| 3/12/2026 | $1.23 | $1.26 | $1.17 | $1.17 | 1.05M |
| 3/11/2026 | $1.29 | $1.30 | $1.21 | $1.23 | 1.37M |
| 3/10/2026 | $1.33 | $1.38 | $1.29 | $1.29 | 1.24M |
| 3/9/2026 | $1.32 | $1.38 | $1.28 | $1.33 | 1.37M |
| 3/6/2026 | $1.34 | $1.37 | $1.26 | $1.33 | 1.76M |
| 3/5/2026 | $1.41 | $1.43 | $1.34 | $1.38 | 1.63M |
| 3/4/2026 | $1.40 | $1.48 | $1.37 | $1.45 | 1.37M |
| 3/3/2026 | $1.45 | $1.45 | $1.33 | $1.37 | 1.45M |
| 3/2/2026 | $1.41 | $1.52 | $1.41 | $1.50 | 1.18M |
| 2/27/2026 | $1.55 | $1.60 | $1.44 | $1.48 | 1.60M |
| 2/26/2026 | $1.46 | $1.58 | $1.39 | $1.56 | 2.36M |
| 2/25/2026 | $1.62 | $1.70 | $1.48 | $1.48 | 2.33M |
| 2/24/2026 | $1.51 | $1.67 | $1.49 | $1.62 | 3.58M |
| 2/23/2026 | $1.45 | $1.54 | $1.41 | $1.51 | 1.88M |
| 2/20/2026 | $1.38 | $1.47 | $1.32 | $1.46 | 1.98M |