Forest Historical Data

FOREST Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0462
-2.92%
$ 46.84 million $ 129,429
Dec 15, 2025 $ 0.0475
+4.60%
$ 47.35 million $ 104,094
Dec 14, 2025 $ 0.0457
+3.04%
$ 45.33 million $ 315,784
Dec 13, 2025 $ 0.0437
+0.76%
$ 44.38 million $ 292,260
Dec 12, 2025 $ 0.0435
-1.49%
$ 43.52 million $ 94,115
Dec 11, 2025 $ 0.0436
-3.08%
$ 43.64 million $ 100,800
Dec 10, 2025 $ 0.045
-0.17%
$ 45.04 million $ 103,530
Dec 9, 2025 $ 0.0453
+2.09%
$ 45.28 million $ 101,479
Dec 8, 2025 $ 0.0444
+0.54%
$ 44.36 million $ 99,847
Dec 7, 2025 $ 0.0444
-0.60%
$ 44.38 million $ 100,885
Dec 6, 2025 $ 0.0446
+0.46%
$ 44.59 million $ 100,116
Dec 5, 2025 $ 0.0442
-3.04%
$ 44.22 million $ 102,395
Dec 4, 2025 $ 0.0456
-1.29%
$ 46.06 million $ 101,161
Dec 3, 2025 $ 0.0461
+3.91%
$ 46.14 million $ 106,620
Dec 2, 2025 $ 0.0446
+5.00%
$ 44.61 million $ 105,017
Dec 1, 2025 $ 0.0423
-7.46%
$ 42.33 million $ 103,250
Nov 30, 2025 $ 0.0459
-0.08%
$ 45.69 million $ 101,336
Nov 29, 2025 $ 0.0459
-0.73%
$ 45.91 million $ 99,507
Nov 28, 2025 $ 0.0462
+0.36%
$ 46.12 million $ 111,339
Nov 27, 2025 $ 0.0462
+1.04%
$ 46.08 million $ 118,809
Nov 26, 2025 $ 0.0453
+7.70%
$ 45.49 million $ 110,997
Nov 25, 2025 $ 0.0417
-1.43%
$ 42.08 million $ 95,512
Nov 24, 2025 $ 0.0425
-7.34%
$ 42.27 million $ 103,017
Nov 23, 2025 $ 0.046
+1.74%
$ 46.09 million $ 89,392
Nov 22, 2025 $ 0.0454
-3.75%
$ 45.24 million $ 106,664
Nov 21, 2025 $ 0.0465
-18.12%
$ 47.12 million $ 843,067
Nov 20, 2025 $ 0.0579
-2.05%
$ 56.88 million $ 1.35 million
Nov 19, 2025 $ 0.0591
-4.94%
$ 59.08 million $ 1.38 million
Nov 18, 2025 $ 0.0622
+2.29%
$ 62.15 million $ 1.35 million
Nov 17, 2025 $ 0.0608
-2.94%
$ 60.83 million $ 907,938
Nov 16, 2025 $ 0.0622
-3.12%
$ 62.7 million $ 1.35 million
Nov 15, 2025 $ 0.0642
-0.14%
$ 64.13 million $ 284,605
Nov 14, 2025 $ 0.0644
-2.87%
$ 64.24 million $ 614,210
Nov 13, 2025 $ 0.0663
-2.64%
$ 66.36 million $ 1.22 million
Nov 12, 2025 $ 0.068
+0.90%
$ 68.07 million $ 299,488
Nov 11, 2025 $ 0.0674
-1.23%
$ 67.36 million $ 909,605
Nov 10, 2025 $ 0.0682
-2.25%
$ 68.2 million $ 229,975
Nov 9, 2025 $ 0.0698
-0.53%
$ 70.6 million $ 168,892
Nov 8, 2025 $ 0.0702
+2.68%
$ 70.2 million $ 176,905
Nov 7, 2025 $ 0.0684
+5.88%
$ 68.37 million $ 171,973
Nov 6, 2025 $ 0.0646
-1.58%
$ 64.6 million $ 155,526
Nov 5, 2025 $ 0.0656
+2.17%
$ 65.64 million $ 159,335
Nov 4, 2025 $ 0.0643
-4.66%
$ 64.28 million $ 158,577
Nov 3, 2025 $ 0.0672
-7.65%
$ 67.21 million $ 165,887
Nov 2, 2025 $ 0.0727
-2.99%
$ 72.7 million $ 171,750
Nov 1, 2025 $ 0.0749
+3.69%
$ 74.94 million $ 178,009
Oct 31, 2025 $ 0.0723
+2.72%
$ 72.28 million $ 174,837
Oct 30, 2025 $ 0.0704
-2.59%
$ 70.35 million $ 172,375
Oct 29, 2025 $ 0.0721
+2.09%
$ 72.09 million $ 164,422
Oct 28, 2025 $ 0.0705
-0.85%
$ 70.6 million $ 176,880