Forest Historical Data

FOREST
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.0444
+0.11%
$ -- $ 151
Dec 8, 2025 $ 0.045
+1.93%
$ 22.52 million $ 132
Dec 7, 2025 $ 0.0446
-2.15%
$ 22.32 million $ 124
Dec 6, 2025 $ 0.0465
+2.17%
$ 23.27 million $ 119
Dec 5, 2025 $ 0.0452
-0.77%
$ 22.64 million $ 25
Dec 4, 2025 $ 0.0471
+0.50%
$ -- $ 9
Dec 3, 2025 $ 0.0467
+2.11%
$ 23.39 million $ 7
Dec 2, 2025 $ 0.0445
+5.16%
$ 22.29 million $ 305
Dec 1, 2025 $ 0.0427
-2.44%
$ 21.36 million $ 265
Nov 30, 2025 $ 0.0467
+2.07%
$ -- $ 263
Nov 29, 2025 $ 0.0461
-0.84%
$ 23.06 million $ 245
Nov 28, 2025 $ 0.0467
+1.48%
$ -- $ 224
Nov 27, 2025 $ 0.0462
+2.50%
$ 23.17 million $ 182
Nov 26, 2025 $ 0.0456
+8.45%
$ 22.82 million $ 158
Nov 25, 2025 $ 0.042
-1.73%
$ 21.25 million $ 94
Nov 24, 2025 $ 0.0431
-6.91%
$ 21.55 million $ 34
Nov 23, 2025 $ 0.0457
+2.01%
$ -- $ 510
Nov 22, 2025 $ 0.0452
-3.95%
$ 22.68 million $ 466
Nov 21, 2025 $ 0.0471
-18.21%
$ 23.31 million $ 421
Nov 20, 2025 $ 0.0577
-5.76%
$ 28.86 million $ 340
Nov 19, 2025 $ 0.058
-6.67%
$ 29.04 million $ 283
Nov 18, 2025 $ 0.0617
+0.94%
$ 30.88 million $ 266
Nov 17, 2025 $ 0.061
-2.06%
$ 30.56 million $ 232
Nov 16, 2025 $ 0.0616
-4.15%
$ 30.82 million $ 195
Nov 15, 2025 $ 0.0653
+3.00%
$ 32.3 million $ 177
Nov 14, 2025 $ 0.0649
-1.91%
$ 32.48 million $ 143
Nov 13, 2025 $ 0.0663
+6.83%
$ 33.4 million $ 96
Nov 12, 2025 $ 0.0684
+1.09%
$ -- $ 12
Nov 11, 2025 $ 0.0672
-1.66%
$ 33.65 million $ 175
Nov 10, 2025 $ 0.0683
-2.82%
$ 34.19 million $ 99
Nov 9, 2025 $ 0.0696
-0.55%
$ -- $ 49
Nov 8, 2025 $ 0.069
+0.00%
$ -- $ 311
Nov 7, 2025 $ 0.0663
+1.16%
$ -- $ 282
Nov 6, 2025 $ 0.0647
-0.18%
$ 32.38 million $ 260
Nov 5, 2025 $ 0.0649
+1.14%
$ -- $ 185
Nov 4, 2025 $ 0.0658
-1.86%
$ 32.94 million $ 155
Nov 3, 2025 $ 0.0683
-3.38%
$ 34.19 million $ 79
Nov 2, 2025 $ 0.0738
+0.03%
$ -- $ 672
Nov 1, 2025 $ 0.0739
+2.83%
$ 37.02 million $ 638
Oct 31, 2025 $ 0.0731
+2.58%
$ 36.27 million $ 504
Oct 30, 2025 $ 0.0711
-0.73%
$ 35.58 million $ 349
Oct 29, 2025 $ 0.0718
+0.02%
$ -- $ 305
Oct 28, 2025 $ 0.0715
+1.36%
$ 35.81 million $ 257
Oct 27, 2025 $ 0.0707
+0.00%
$ -- $ 214
Oct 26, 2025 $ 0.0697
+0.00%
$ -- $ 192
Oct 25, 2025 $ 0.0677
+0.00%
$ 33.87 million $ 180
Oct 24, 2025 $ 0.0686
-1.54%
$ 34.36 million $ 159
Oct 23, 2025 $ 0.0688
+4.51%
$ 34.44 million $ 122
Oct 22, 2025 $ 0.0611
+1.97%
$ -- $ 64
Oct 21, 2025 $ 0.0609
-0.09%
$ 30.48 million $ 43
Download