Fobi AI (FOBIF) Historical Prices
49 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 12,200 | 0.05 |
| Nov 02, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 8,700 | 0.04 |
| Oct 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 19,790 | 0.09 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 155,802 | 0.69 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,800 | 0.07 |
| Oct 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 500 | 0.00 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -20.00% | 66,202 | 0.29 |
| Oct 23, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | +59.09% | 54,432 | 0.24 |
| Oct 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 4,550 | 0.02 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 350 | 0.00 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +13.64% | 108,727 | 0.48 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.43% | 32,150 | 0.14 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 24,513 | 0.11 |
| Oct 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 29,700 | 0.13 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 59,602 | 0.26 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -20.00% | 61,200 | 0.26 |
| Oct 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +25.00% | 200 | 0.00 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 10,200 | 0.04 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 6,245 | 0.03 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +12.00% | 86,440 | 0.37 |
| Oct 06, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +19.05% | 722,832 | 3.23 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 718,033 | 3.38 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 127,280 | 0.61 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 16,791 | 0.08 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.00% | 69,845 | 0.33 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 78,473 | 0.38 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 7,630 | 0.04 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.76% | 25,645 | 0.12 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 47,100 | 0.23 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 28,515 | 0.14 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 222,351 | 1.09 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +38.89% | 4,100 | 0.02 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -37.93% | 120,843 | 0.60 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 2,200 | 0.01 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 2,899 | 0.01 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -27.50% | 98,920 | 0.49 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 162 | 0.00 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +33.33% | 10,400 | 0.05 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 2,100 | 0.01 |
| Sep 09, 2026 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | +0.00% | 8,800 | 0.04 |
| Sep 08, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | +0.00% | 1,900 | 0.01 |
| Sep 07, 2026 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | -11.11% | 11,214 | 0.06 |
| Sep 03, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -16.67% | 1,900 | 0.01 |
| Sep 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +68.75% | 5,100 | 0.03 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 5,580 | 0.03 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 137,811 | 0.69 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 507,300 | 2.65 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | +0.00% | 751,009 | 4.19 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 323,011 | 1.82 |
