Forian Inc.FORANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.11 | $2.12 | $2.10 | $2.12 | 18,211 |
| 2/2/2026 | $2.10 | $2.12 | $2.10 | $2.11 | 12,400 |
| 1/30/2026 | $2.12 | $2.12 | $2.08 | $2.10 | 23,637 |
| 1/29/2026 | $2.12 | $2.12 | $2.09 | $2.11 | 43,300 |
| 1/28/2026 | $2.12 | $2.14 | $2.11 | $2.13 | 3,200 |
| 1/27/2026 | $2.10 | $2.12 | $2.09 | $2.12 | 11,731 |
| 1/26/2026 | $2.11 | $2.13 | $2.09 | $2.13 | 28,400 |
| 1/23/2026 | $2.10 | $2.12 | $2.10 | $2.12 | 9,900 |
| 1/22/2026 | $2.11 | $2.12 | $2.10 | $2.10 | 17,100 |
| 1/21/2026 | $2.11 | $2.14 | $2.11 | $2.11 | 7,333 |
| 1/20/2026 | $2.10 | $2.13 | $2.08 | $2.10 | 50,825 |
| 1/16/2026 | $2.10 | $2.11 | $2.09 | $2.09 | 11,200 |
| 1/15/2026 | $2.09 | $2.13 | $2.05 | $2.13 | 33,240 |
| 1/14/2026 | $2.08 | $2.10 | $2.08 | $2.09 | 19,900 |
| 1/13/2026 | $2.10 | $2.10 | $2.09 | $2.10 | 14,038 |
| 1/12/2026 | $2.06 | $2.13 | $2.06 | $2.12 | 16,600 |
| 1/9/2026 | $2.07 | $2.11 | $2.07 | $2.08 | 18,915 |
| 1/8/2026 | $2.12 | $2.13 | $2.11 | $2.12 | 34,723 |
| 1/7/2026 | $2.14 | $2.14 | $2.14 | $2.14 | 427 |
| 1/6/2026 | $2.13 | $2.15 | $2.13 | $2.13 | 15,337 |
| 1/5/2026 | $2.15 | $2.15 | $2.11 | $2.12 | 3,000 |
| 1/2/2026 | $2.12 | $2.12 | $2.10 | $2.12 | 18,306 |
| 12/31/2025 | $2.11 | $2.12 | $2.06 | $2.12 | 29,825 |
| 12/30/2025 | $2.09 | $2.11 | $2.08 | $2.11 | 48,926 |
| 12/29/2025 | $2.10 | $2.12 | $2.07 | $2.10 | 66,748 |
| 12/26/2025 | $2.09 | $2.11 | $2.07 | $2.11 | 39,166 |
| 12/24/2025 | $2.10 | $2.11 | $2.10 | $2.11 | 5,300 |
| 12/23/2025 | $2.11 | $2.12 | $2.09 | $2.12 | 47,445 |
| 12/22/2025 | $2.04 | $2.13 | $2.04 | $2.10 | 19,641 |
| 12/19/2025 | $2.14 | $2.16 | $2.04 | $2.04 | 61,300 |
| 12/18/2025 | $2.15 | $2.18 | $2.09 | $2.16 | 59,519 |
| 12/17/2025 | $2.12 | $2.14 | $2.12 | $2.14 | 18,619 |
| 12/16/2025 | $2.11 | $2.15 | $2.11 | $2.14 | 21,500 |
| 12/15/2025 | $2.13 | $2.17 | $2.12 | $2.13 | 20,400 |
| 12/12/2025 | $2.15 | $2.19 | $2.11 | $2.13 | 35,747 |
| 12/11/2025 | $2.11 | $2.15 | $2.11 | $2.14 | 7,309 |
| 12/10/2025 | $2.17 | $2.17 | $2.13 | $2.13 | 9,900 |
| 12/9/2025 | $2.16 | $2.18 | $2.14 | $2.14 | 9,134 |
| 12/8/2025 | $2.13 | $2.18 | $2.11 | $2.15 | 32,200 |
| 12/5/2025 | $2.17 | $2.20 | $2.13 | $2.15 | 40,900 |
| 12/4/2025 | $2.10 | $2.19 | $2.10 | $2.18 | 10,407 |
| 12/3/2025 | $2.15 | $2.16 | $2.12 | $2.15 | 4,400 |
| 12/2/2025 | $2.17 | $2.20 | $2.17 | $2.20 | 16,800 |
| 12/1/2025 | $2.04 | $2.21 | $2.04 | $2.17 | 26,036 |
| 11/28/2025 | $2.09 | $2.12 | $2.03 | $2.10 | 96,516 |
| 11/26/2025 | $2.18 | $2.23 | $2.16 | $2.18 | 10,700 |
| 11/25/2025 | $2.13 | $2.22 | $2.09 | $2.19 | 43,700 |
| 11/24/2025 | $2.11 | $2.18 | $2.11 | $2.15 | 29,200 |
| 11/21/2025 | $2.13 | $2.18 | $2.12 | $2.18 | 31,600 |
| 11/20/2025 | $2.15 | $2.17 | $2.11 | $2.13 | 17,600 |
| 11/19/2025 | $2.12 | $2.17 | $2.11 | $2.12 | 51,322 |
| 11/18/2025 | $2.16 | $2.20 | $2.12 | $2.12 | 62,000 |
| 11/17/2025 | $2.12 | $2.30 | $2.05 | $2.23 | 111,639 |
| 11/14/2025 | $2.11 | $2.23 | $2.11 | $2.14 | 74,500 |
| 11/13/2025 | $2.12 | $2.23 | $2.12 | $2.15 | 27,121 |
| 11/12/2025 | $2.15 | $2.20 | $2.15 | $2.15 | 31,700 |
| 11/11/2025 | $2.21 | $2.22 | $2.16 | $2.18 | 3,900 |
| 11/10/2025 | $2.17 | $2.21 | $2.15 | $2.19 | 10,100 |
| 11/7/2025 | $2.19 | $2.20 | $2.14 | $2.15 | 20,647 |
| 11/6/2025 | $2.20 | $2.22 | $2.16 | $2.17 | 14,500 |
| 11/5/2025 | $2.15 | $2.29 | $2.15 | $2.21 | 47,900 |