5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-21.95%
6 MONTH PERFORMANCE
-65.82%
YEAR-TO-DATE PERFORMANCE
-66.04%
1 YEAR PERFORMANCE
-65.49%
Fold Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $3.87 | $3.76 (-2.84%) | $3.90 | $3.73 | 459.40 K | $174.85 M |
| 08/21/2025 | $3.72 | $3.77 (1.34%) | $3.92 | $3.70 | 339.60 K | $175.32 M |
| 08/20/2025 | $3.90 | $3.71 (-4.87%) | $4.00 | $3.68 | 361.70 K | $172.53 M |
| 08/19/2025 | $3.67 | $3.87 (5.45%) | $4.01 | $3.63 | 363.20 K | $179.97 M |
| 08/18/2025 | $4.05 | $3.68 (-9.14%) | $4.05 | $3.64 | 316.42 K | $171.13 M |
| 08/15/2025 | $4.15 | $3.97 (-4.34%) | $4.15 | $3.91 | 271.40 K | $184.62 M |
| 08/14/2025 | $4.27 | $4.12 (-3.51%) | $4.28 | $4.11 | 74.90 K | $191.59 M |
| 08/13/2025 | $4.17 | $4.28 (2.64%) | $4.50 | $4.12 | 273.70 K | $199.03 M |
| 08/12/2025 | $4.15 | $4.11 (-0.96%) | $4.17 | $4.04 | 114.30 K | $191.13 M |
| 08/11/2025 | $4.07 | $4.02 (-1.23%) | $4.17 | $3.97 | 141.60 K | $186.94 M |
| 08/08/2025 | $4.01 | $4.01 (0%) | $4.05 | $3.98 | 76.40 K | $102.00 M |
| 08/07/2025 | $4.26 | $4.02 (-5.63%) | $4.26 | $3.97 | 70.00 K | $102.25 M |
| 08/06/2025 | $4.08 | $4.00 (-1.96%) | $4.10 | $3.98 | 105.03 K | $101.74 M |
| 08/05/2025 | $4.30 | $4.09 (-4.88%) | $4.30 | $4.06 | 99.90 K | $104.03 M |
| 08/04/2025 | $4.20 | $4.24 (0.95%) | $4.29 | $4.16 | 71.10 K | $107.85 M |
| 08/01/2025 | $4.15 | $4.27 (2.89%) | $4.30 | $4.15 | 158.50 K | $165.10 M |
| 07/31/2025 | $4.16 | $4.23 (1.68%) | $4.37 | $4.16 | 139.30 K | $163.55 M |
| 07/30/2025 | $4.30 | $4.23 (-1.63%) | $4.32 | $4.20 | 93.70 K | $163.55 M |
| 07/29/2025 | $4.26 | $4.26 (0%) | $4.30 | $4.09 | 161.60 K | $164.71 M |
| 07/28/2025 | $4.43 | $4.28 (-3.39%) | $4.47 | $4.28 | 87.80 K | $165.48 M |
| 07/25/2025 | $4.35 | $4.41 (1.38%) | $4.45 | $4.33 | 165.00 K | $170.51 M |
| 07/24/2025 | $4.50 | $4.41 (-2%) | $4.51 | $4.38 | 235.70 K | $170.51 M |
| 07/23/2025 | $4.49 | $4.44 (-1.11%) | $4.53 | $4.36 | 161.92 K | $171.67 M |
| 07/22/2025 | $4.28 | $4.41 (3.04%) | $4.57 | $4.03 | 248.70 K | $170.51 M |
| 07/21/2025 | $4.38 | $4.33 (-1.14%) | $4.68 | $4.33 | 390.40 K | $167.42 M |
| 07/18/2025 | $4.32 | $4.36 (0.93%) | $4.52 | $4.21 | 314.40 K | $168.58 M |
| 07/17/2025 | $4.49 | $4.36 (-2.9%) | $4.49 | $4.20 | 183.70 K | $168.58 M |
| 07/16/2025 | $4.27 | $4.40 (3.04%) | $4.46 | $4.20 | 326.10 K | $170.12 M |
| 07/15/2025 | $4.32 | $4.23 (-2.08%) | $4.34 | $4.15 | 218.80 K | $163.55 M |
| 07/14/2025 | $4.49 | $4.35 (-3.12%) | $4.64 | $4.35 | 226.90 K | $168.19 M |
| 07/11/2025 | $4.52 | $4.44 (-1.77%) | $4.73 | $4.33 | 223.40 K | $171.67 M |
| 07/10/2025 | $4.49 | $4.54 (1.11%) | $4.60 | $4.33 | 221.50 K | $175.54 M |
| 07/09/2025 | $4.47 | $4.51 (0.89%) | $4.56 | $4.25 | 155.10 K | $174.38 M |
| 07/08/2025 | $4.28 | $4.47 (4.44%) | $4.50 | $4.15 | 214.50 K | $172.83 M |
| 07/07/2025 | $4.47 | $4.25 (-4.92%) | $4.47 | $4.11 | 206.80 K | $164.32 M |
| 07/03/2025 | $4.50 | $4.28 (-4.89%) | $4.50 | $4.24 | 99.31 K | $165.48 M |
| 07/02/2025 | $4.65 | $4.44 (-4.52%) | $4.65 | $4.40 | 166.50 K | $171.67 M |
| 07/01/2025 | $4.16 | $4.49 (7.93%) | $4.55 | $4.15 | 116.40 K | $173.60 M |
| 06/30/2025 | $4.50 | $4.23 (-6%) | $4.66 | $4.10 | 551.50 K | $163.55 M |
| 06/27/2025 | $4.64 | $4.57 (-1.51%) | $4.67 | $4.44 | 132.40 K | $176.70 M |
| 06/26/2025 | $4.73 | $4.67 (-1.27%) | $4.73 | $4.51 | 124.20 K | $180.56 M |
| 06/25/2025 | $4.69 | $4.59 (-2.13%) | $4.73 | $4.45 | 233.00 K | $177.47 M |
| 06/24/2025 | $4.57 | $4.69 (2.63%) | $4.69 | $4.45 | 213.50 K | $181.34 M |
| 06/23/2025 | $4.42 | $4.47 (1.13%) | $4.70 | $4.42 | 290.00 K | $172.83 M |
| 06/20/2025 | $4.55 | $4.50 (-1.1%) | $4.70 | $4.41 | 958.80 K | $173.99 M |
| 06/18/2025 | $4.38 | $4.59 (4.79%) | $4.65 | $4.27 | 209.70 K | $177.47 M |
| 06/17/2025 | $4.41 | $4.57 (3.63%) | $4.88 | $3.90 | 2.80 M | $176.70 M |
| 06/16/2025 | $4.70 | $4.71 (0.21%) | $4.79 | $4.40 | 210.80 K | $182.11 M |
| 06/13/2025 | $4.93 | $4.69 (-4.87%) | $5.00 | $4.55 | 149.30 K | $181.34 M |
| 06/12/2025 | $4.85 | $4.98 (2.68%) | $5.11 | $4.81 | 109.80 K | $192.55 M |
| 06/11/2025 | $5.20 | $4.95 (-4.81%) | $5.25 | $4.74 | 169.80 K | $191.39 M |
| 06/10/2025 | $5.03 | $5.13 (1.99%) | $5.25 | $4.81 | 272.40 K | $198.35 M |
| 06/09/2025 | $4.55 | $5.05 (10.99%) | $5.30 | $4.41 | 426.50 K | $195.26 M |
| 06/06/2025 | $4.74 | $4.39 (-7.38%) | $4.80 | $4.33 | 214.90 K | $169.74 M |
| 06/05/2025 | $4.79 | $4.51 (-5.85%) | $4.90 | $4.44 | 157.50 K | $174.38 M |
| 06/04/2025 | $4.67 | $4.75 (1.71%) | $4.85 | $4.61 | 185.70 K | $183.66 M |
| 06/03/2025 | $4.50 | $4.64 (3.11%) | $4.80 | $4.30 | 337.32 K | $179.40 M |
| 06/02/2025 | $4.20 | $4.39 (4.52%) | $4.55 | $4.00 | 279.79 K | $169.74 M |
| 05/30/2025 | $4.29 | $4.20 (-2.1%) | $4.53 | $4.01 | 322.66 K | $162.39 M |
| 05/29/2025 | $4.17 | $4.11 (-1.44%) | $4.40 | $3.65 | 493.83 K | $158.91 M |
| 05/28/2025 | $4.61 | $4.29 (-6.94%) | $4.77 | $4.10 | 543.50 K | $165.87 M |
| 05/27/2025 | $5.53 | $4.69 (-15.19%) | $5.53 | $4.53 | 711.20 K | $181.34 M |
| 05/23/2025 | $4.55 | $4.83 (6.15%) | $5.30 | $4.30 | 855.70 K | $186.75 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.
