FATE(FATE)
FATE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.51 | $2.56 | $2.39 | $2.45 | 1.46M |
| 7/30/2026 | $2.36 | $2.55 | $2.35 | $2.51 | 1.70M |
| 7/29/2026 | $2.33 | $2.43 | $2.26 | $2.36 | 1.14M |
| 7/28/2026 | $2.42 | $2.42 | $2.25 | $2.32 | 1.85M |
| 7/27/2026 | $2.49 | $2.52 | $2.39 | $2.43 | 564,084 |
| 7/24/2026 | $2.52 | $2.55 | $2.40 | $2.41 | 1.04M |
| 7/23/2026 | $2.57 | $2.61 | $2.47 | $2.52 | 1.64M |
| 7/22/2026 | $2.80 | $2.82 | $2.57 | $2.58 | 1.50M |
| 7/21/2026 | $2.84 | $2.86 | $2.78 | $2.83 | 1.14M |
| 7/20/2026 | $2.76 | $2.89 | $2.74 | $2.80 | 1.46M |
| 7/17/2026 | $2.66 | $2.94 | $2.60 | $2.78 | 1.69M |
| 7/16/2026 | $2.94 | $2.94 | $2.69 | $2.73 | 5.20M |
| 7/15/2026 | $2.99 | $3.02 | $2.86 | $2.99 | 1.93M |
| 7/14/2026 | $3.03 | $3.10 | $2.96 | $2.99 | 1.88M |
| 7/13/2026 | $3.08 | $3.23 | $2.80 | $3.02 | 6.05M |
| 7/10/2026 | $3.11 | $3.14 | $2.82 | $3.10 | 6.52M |
| 7/9/2026 | $2.97 | $3.16 | $2.94 | $3.11 | 3.05M |
| 7/8/2026 | $2.92 | $3.08 | $2.84 | $2.93 | 1.91M |
| 7/7/2026 | $3.00 | $3.15 | $2.89 | $3.02 | 2.42M |
| 7/6/2026 | $2.93 | $3.12 | $2.84 | $2.99 | 3.39M |
| 7/2/2026 | $3.02 | $3.21 | $2.87 | $2.92 | 4.19M |
| 7/1/2026 | $2.66 | $3.11 | $2.64 | $3.02 | 5.88M |
| 6/30/2026 | $2.42 | $2.72 | $2.38 | $2.70 | 8.28M |
| 6/29/2026 | $2.17 | $2.48 | $2.08 | $2.42 | 5.90M |
| 6/26/2026 | $1.88 | $2.11 | $1.86 | $2.10 | 15.32M |
| 6/25/2026 | $2.09 | $2.15 | $1.81 | $1.87 | 6.69M |
| 6/24/2026 | $2.17 | $2.35 | $2.05 | $2.06 | 3.82M |
| 6/23/2026 | $2.10 | $2.32 | $2.07 | $2.16 | 7.85M |
| 6/22/2026 | $2.07 | $2.23 | $2.01 | $2.15 | 5.70M |
| 6/18/2026 | $2.00 | $2.14 | $1.93 | $2.09 | 4.12M |
| 6/17/2026 | $1.89 | $2.04 | $1.88 | $1.96 | 1.67M |
| 6/16/2026 | $2.03 | $2.03 | $1.86 | $1.90 | 1.86M |
| 6/15/2026 | $2.11 | $2.15 | $1.95 | $2.01 | 2.86M |
| 6/12/2026 | $2.00 | $2.16 | $1.93 | $2.06 | 4.70M |
| 6/11/2026 | $1.92 | $1.99 | $1.82 | $1.97 | 1.74M |
| 6/10/2026 | $1.93 | $2.02 | $1.87 | $1.87 | 2.06M |
| 6/9/2026 | $1.95 | $2.09 | $1.82 | $1.90 | 1.89M |
| 6/8/2026 | $2.00 | $2.00 | $1.90 | $1.91 | 1.37M |
| 6/5/2026 | $2.15 | $2.19 | $1.94 | $1.98 | 3.89M |
| 6/4/2026 | $2.22 | $2.31 | $2.12 | $2.21 | 3.59M |
| 6/3/2026 | $2.51 | $2.57 | $2.19 | $2.22 | 7.56M |
| 6/2/2026 | $2.71 | $2.77 | $2.55 | $2.57 | 2.92M |
| 6/1/2026 | $2.75 | $2.78 | $2.53 | $2.74 | 7.43M |
| 5/29/2026 | $2.68 | $2.88 | $2.64 | $2.84 | 5.19M |
| 5/28/2026 | $2.37 | $2.67 | $2.31 | $2.63 | 6.55M |
| 5/27/2026 | $2.19 | $2.44 | $2.15 | $2.37 | 7.44M |
| 5/26/2026 | $2.28 | $2.31 | $2.09 | $2.15 | 5.57M |
| 5/22/2026 | $2.11 | $2.32 | $2.09 | $2.25 | 5.90M |
| 5/21/2026 | $1.79 | $2.15 | $1.79 | $2.10 | 5.36M |
| 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 |