5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
-20.69%
3 MONTH PERFORMANCE
-43.90%
6 MONTH PERFORMANCE
-51.41%
YEAR-TO-DATE PERFORMANCE
-20.69%
1 YEAR PERFORMANCE
-81.23%
Fold Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $2.04 | $2.07 (1.47%) | $2.23 | $2.03 | 132.73 K | $97.11 M |
| 01/27/2026 | $1.99 | $2.02 (1.51%) | $2.08 | $1.99 | 136.60 K | $94.76 M |
| 01/26/2026 | $1.91 | $1.99 (4.19%) | $2.03 | $1.81 | 117.58 K | $93.35 M |
| 01/23/2026 | $2.13 | $1.90 (-10.8%) | $2.13 | $1.88 | 203.00 K | $89.13 M |
| 01/22/2026 | $2.15 | $2.09 (-2.79%) | $2.31 | $2.09 | 77.75 K | $98.05 M |
| 01/21/2026 | $2.17 | $2.13 (-1.84%) | $2.29 | $2.10 | 68.40 K | $99.92 M |
| 01/20/2026 | $2.27 | $2.17 (-4.41%) | $2.30 | $2.09 | 134.81 K | $101.80 M |
| 01/16/2026 | $2.30 | $2.31 (0.43%) | $2.44 | $2.28 | 92.35 K | $108.37 M |
| 01/15/2026 | $2.37 | $2.28 (-3.8%) | $2.38 | $2.27 | 48.25 K | $106.96 M |
| 01/14/2026 | $2.36 | $2.37 (0.42%) | $2.40 | $2.26 | 93.30 K | $111.18 M |
| 01/13/2026 | $2.39 | $2.25 (-5.86%) | $2.45 | $2.24 | 122.08 K | $105.55 M |
| 01/12/2026 | $2.44 | $2.48 (1.64%) | $2.54 | $2.22 | 329.73 K | $116.34 M |
| 01/09/2026 | $2.62 | $2.46 (-6.11%) | $2.63 | $2.44 | 116.70 K | $115.40 M |
| 01/08/2026 | $2.60 | $2.61 (0.38%) | $2.72 | $2.40 | 124.80 K | $122.44 M |
| 01/07/2026 | $2.51 | $2.61 (3.98%) | $2.65 | $2.27 | 189.03 K | $122.44 M |
| 01/06/2026 | $2.72 | $2.46 (-9.56%) | $2.75 | $2.43 | 183.65 K | $115.40 M |
| 01/05/2026 | $2.79 | $2.72 (-2.51%) | $2.93 | $2.69 | 94.59 K | $127.60 M |
| 01/02/2026 | $2.61 | $2.76 (5.75%) | $2.85 | $2.61 | 30.63 K | $129.48 M |
| 12/31/2025 | $2.58 | $2.61 (1.16%) | $2.64 | $2.55 | 94.82 K | $122.44 M |
| 12/30/2025 | $2.61 | $2.60 (-0.38%) | $2.64 | $2.55 | 128.71 K | $121.97 M |
| 12/29/2025 | $2.52 | $2.61 (3.57%) | $2.69 | $2.51 | 144.40 K | $122.44 M |
| 12/26/2025 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.57 | 61.15 K | $121.97 M |
| 12/24/2025 | $2.51 | $2.71 (7.97%) | $2.75 | $2.51 | 63.01 K | $127.13 M |
| 12/23/2025 | $2.77 | $2.51 (-9.39%) | $2.88 | $2.50 | 172.28 K | $117.75 M |
| 12/22/2025 | $2.67 | $2.80 (4.87%) | $2.94 | $2.67 | 185.97 K | $131.35 M |
| 12/19/2025 | $3.01 | $2.70 (-10.3%) | $3.08 | $2.70 | 762.74 K | $126.66 M |
| 12/18/2025 | $2.94 | $2.92 (-0.68%) | $3.05 | $2.90 | 68.50 K | $136.98 M |
| 12/17/2025 | $3.00 | $2.92 (-2.67%) | $3.10 | $2.90 | 67.30 K | $136.98 M |
| 12/16/2025 | $2.90 | $3.01 (3.79%) | $3.05 | $2.79 | 143.34 K | $141.20 M |
| 12/15/2025 | $3.06 | $2.78 (-9.15%) | $3.10 | $2.78 | 204.82 K | $130.41 M |
| 12/12/2025 | $3.13 | $3.14 (0.32%) | $3.35 | $3.13 | 178.30 K | $147.30 M |
| 12/11/2025 | $3.13 | $3.14 (0.32%) | $3.24 | $3.04 | 130.40 K | $147.30 M |
| 12/10/2025 | $3.10 | $3.16 (1.94%) | $3.22 | $3.06 | 146.00 K | $148.24 M |
| 12/09/2025 | $2.95 | $3.09 (4.75%) | $3.22 | $2.90 | 60.93 K | $144.96 M |
| 12/08/2025 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.91 | 83.86 K | $138.86 M |
| 12/05/2025 | $2.96 | $3.00 (1.35%) | $3.05 | $2.92 | 78.90 K | $140.73 M |
| 12/04/2025 | $3.04 | $3.05 (0.33%) | $3.12 | $3.01 | 48.90 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 |
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.
