5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
-32.37%
YEAR-TO-DATE PERFORMANCE
-72.52%
1 YEAR PERFORMANCE
-72.91%
Fold Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.04 | $3.05 (0.33%) | $3.12 | $3.01 | 48.84 K | $143.08 M |
| 12/03/2025 | $3.02 | $3.08 (1.99%) | $3.16 | $3.00 | 127.36 K | $144.49 M |
| 12/02/2025 | $3.07 | $3.00 (-2.28%) | $3.19 | $3.00 | 98.21 K | $140.73 M |
| 12/01/2025 | $3.14 | $3.10 (-1.27%) | $3.22 | $3.07 | 93.58 K | $145.43 M |
| 11/28/2025 | $3.23 | $3.25 (0.62%) | $3.31 | $3.19 | 36.40 K | $152.46 M |
| 11/26/2025 | $3.06 | $3.19 (4.25%) | $3.25 | $3.06 | 117.64 K | $149.65 M |
| 11/25/2025 | $3.13 | $3.06 (-2.24%) | $3.28 | $3.05 | 82.20 K | $143.55 M |
| 11/24/2025 | $3.03 | $3.12 (2.97%) | $3.20 | $3.02 | 113.60 K | $146.36 M |
| 11/21/2025 | $3.00 | $3.04 (1.33%) | $3.07 | $2.93 | 87.11 K | $142.61 M |
| 11/20/2025 | $3.05 | $3.03 (-0.66%) | $3.07 | $2.94 | 114.04 K | $142.14 M |
| 11/19/2025 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.93 | 166.63 K | $140.73 M |
| 11/18/2025 | $2.97 | $3.03 (2.02%) | $3.09 | $2.94 | 99.52 K | $142.14 M |
| 11/17/2025 | $3.00 | $3.00 (0%) | $3.07 | $2.90 | 123.30 K | $140.73 M |
| 11/14/2025 | $3.08 | $3.00 (-2.6%) | $3.13 | $2.98 | 113.34 K | $140.73 M |
| 11/13/2025 | $3.04 | $3.14 (3.29%) | $3.17 | $3.00 | 79.44 K | $147.30 M |
| 11/12/2025 | $3.11 | $3.10 (-0.32%) | $3.25 | $3.05 | 110.27 K | $145.43 M |
| 11/11/2025 | $2.85 | $3.09 (8.42%) | $3.15 | $2.80 | 220.68 K | $144.96 M |
| 11/10/2025 | $3.12 | $2.94 (-5.77%) | $3.29 | $2.94 | 307.53 K | $137.92 M |
| 11/07/2025 | $3.16 | $3.09 (-2.22%) | $3.16 | $3.06 | 122.30 K | $143.70 M |
| 11/06/2025 | $3.35 | $3.19 (-4.78%) | $3.41 | $3.18 | 113.10 K | $148.35 M |
| 11/05/2025 | $3.28 | $3.32 (1.22%) | $3.35 | $3.19 | 110.50 K | $154.39 M |
| 11/04/2025 | $3.21 | $3.30 (2.8%) | $3.38 | $3.20 | 89.83 K | $153.46 M |
| 11/03/2025 | $3.50 | $3.31 (-5.43%) | $3.60 | $3.23 | 165.30 K | $153.93 M |
| 10/31/2025 | $3.67 | $3.50 (-4.63%) | $3.70 | $3.48 | 119.96 K | $162.76 M |
| 10/30/2025 | $3.63 | $3.72 (2.48%) | $3.76 | $3.63 | 86.80 K | $172.99 M |
| 10/29/2025 | $3.62 | $3.69 (1.93%) | $3.76 | $3.62 | 54.95 K | $171.60 M |
| 10/28/2025 | $3.73 | $3.70 (-0.8%) | $3.88 | $3.57 | 86.32 K | $172.06 M |
| 10/27/2025 | $4.01 | $3.70 (-7.73%) | $4.05 | $3.69 | 193.80 K | $172.06 M |
| 10/24/2025 | $3.92 | $4.00 (2.04%) | $4.01 | $3.86 | 89.69 K | $186.01 M |
| 10/23/2025 | $3.73 | $3.86 (3.49%) | $3.89 | $3.70 | 77.80 K | $179.50 M |
| 10/22/2025 | $3.80 | $3.76 (-1.05%) | $3.84 | $3.65 | 145.39 K | $174.85 M |
| 10/21/2025 | $3.84 | $3.85 (0.26%) | $3.93 | $3.81 | 77.27 K | $179.04 M |
| 10/20/2025 | $3.82 | $3.93 (2.88%) | $3.99 | $3.81 | 85.05 K | $182.76 M |
| 10/17/2025 | $3.70 | $3.80 (2.7%) | $4.00 | $3.70 | 157.30 K | $176.71 M |
| 10/16/2025 | $4.09 | $3.80 (-7.09%) | $4.10 | $3.78 | 202.80 K | $176.71 M |
| 10/15/2025 | $4.04 | $4.07 (0.74%) | $4.09 | $3.91 | 123.00 K | $189.27 M |
| 10/14/2025 | $3.95 | $4.02 (1.77%) | $4.12 | $3.80 | 140.70 K | $186.94 M |
| 10/13/2025 | $3.88 | $3.97 (2.32%) | $4.00 | $3.78 | 186.50 K | $184.62 M |
| 10/10/2025 | $3.99 | $3.85 (-3.51%) | $4.09 | $3.80 | 332.40 K | $179.04 M |
| 10/09/2025 | $4.16 | $3.91 (-6.01%) | $4.19 | $3.80 | 341.10 K | $181.83 M |
| 10/08/2025 | $3.98 | $4.11 (3.27%) | $4.24 | $3.92 | 342.30 K | $191.13 M |
| 10/07/2025 | $4.12 | $3.90 (-5.34%) | $4.15 | $3.85 | 361.80 K | $181.36 M |
| 10/06/2025 | $4.12 | $4.14 (0.49%) | $4.20 | $3.97 | 436.60 K | $192.52 M |
| 10/03/2025 | $3.96 | $4.12 (4.04%) | $4.20 | $3.90 | 473.10 K | $191.59 M |
| 10/02/2025 | $3.80 | $3.95 (3.95%) | $4.24 | $3.80 | 970.40 K | $183.69 M |
| 10/01/2025 | $3.83 | $3.78 (-1.31%) | $3.94 | $3.77 | 286.10 K | $175.78 M |
| 09/30/2025 | $3.62 | $3.86 (6.63%) | $3.94 | $3.56 | 359.10 K | $179.50 M |
| 09/29/2025 | $3.73 | $3.65 (-2.14%) | $4.06 | $3.64 | 937.40 K | $169.74 M |
| 09/26/2025 | $3.49 | $3.68 (5.44%) | $3.78 | $3.49 | 504.30 K | $171.13 M |
| 09/25/2025 | $3.56 | $3.58 (0.56%) | $3.85 | $3.52 | 852.80 K | $166.48 M |
| 09/24/2025 | $3.35 | $3.71 (10.75%) | $3.78 | $3.26 | 2.04 M | $172.53 M |
| 09/23/2025 | $4.69 | $3.26 (-30.49%) | $4.70 | $3.22 | 19.22 M | $151.60 M |
| 09/22/2025 | $4.53 | $3.88 (-14.35%) | $4.55 | $3.60 | 3.85 M | $180.43 M |
| 09/19/2025 | $3.42 | $4.53 (32.46%) | $4.59 | $3.32 | 4.88 M | $210.66 M |
| 09/18/2025 | $3.23 | $3.40 (5.26%) | $3.44 | $3.17 | 670.30 K | $158.11 M |
| 09/17/2025 | $3.07 | $3.21 (4.56%) | $3.26 | $3.05 | 796.30 K | $149.28 M |
| 09/16/2025 | $3.28 | $3.08 (-6.1%) | $3.32 | $3.07 | 417.00 K | $143.23 M |
| 09/15/2025 | $3.29 | $3.30 (0.3%) | $3.36 | $3.25 | 137.70 K | $153.46 M |
| 09/12/2025 | $3.37 | $3.29 (-2.37%) | $3.39 | $3.29 | 147.40 K | $153.00 M |
| 09/11/2025 | $3.42 | $3.39 (-0.88%) | $3.47 | $3.33 | 321.20 K | $157.65 M |
| 09/10/2025 | $3.41 | $3.44 (0.88%) | $3.55 | $3.36 | 313.40 K | $159.97 M |
| 09/09/2025 | $3.32 | $3.42 (3.01%) | $3.49 | $3.32 | 284.80 K | $159.04 M |
| 09/08/2025 | $3.30 | $3.33 (0.91%) | $3.50 | $3.15 | 465.40 K | $154.86 M |
| 09/05/2025 | $3.59 | $3.26 (-9.19%) | $3.64 | $3.12 | 607.30 K | $151.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
