5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
-32.80%
6 MONTH PERFORMANCE
-67.06%
YEAR-TO-DATE PERFORMANCE
-45.10%
1 YEAR PERFORMANCE
-46.50%
Fathom Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.79 | $0.83 (5.06%) | $0.83 | $0.77 | 34.88 K | $16.80 M |
| 05/01/2025 | $0.78 | $0.78 (0%) | $0.80 | $0.77 | 12.08 K | $15.79 M |
| 04/30/2025 | $0.77 | $0.78 (1.17%) | $0.81 | $0.77 | 4.20 K | $15.79 M |
| 04/29/2025 | $0.76 | $0.80 (5.26%) | $0.80 | $0.76 | 3.10 K | $16.20 M |
| 04/28/2025 | $0.76 | $0.77 (0.78%) | $0.82 | $0.76 | 2.50 K | $15.60 M |
| 04/25/2025 | $0.83 | $0.78 (-6.01%) | $0.84 | $0.78 | 27.40 K | $16.84 M |
| 04/24/2025 | $0.77 | $0.84 (9.49%) | $0.86 | $0.75 | 24.10 K | $18.23 M |
| 04/23/2025 | $0.78 | $0.79 (1.55%) | $0.79 | $0.73 | 17.13 K | $16.99 M |
| 04/22/2025 | $0.75 | $0.78 (4%) | $0.78 | $0.73 | 33.80 K | $16.84 M |
| 04/21/2025 | $0.76 | $0.75 (-1.32%) | $0.78 | $0.75 | 37.60 K | $16.19 M |
| 04/17/2025 | $0.72 | $0.76 (5.19%) | $0.80 | $0.72 | 63.33 K | $16.40 M |
| 04/16/2025 | $0.65 | $0.71 (8.92%) | $0.77 | $0.65 | 141.90 K | $15.28 M |
| 04/15/2025 | $0.80 | $0.74 (-7.26%) | $0.80 | $0.74 | 24.61 K | $16.00 M |
| 04/14/2025 | $0.76 | $0.76 (0.13%) | $0.80 | $0.72 | 18.60 K | $16.43 M |
| 04/11/2025 | $0.82 | $0.77 (-6.45%) | $0.82 | $0.71 | 30.35 K | $16.60 M |
| 04/10/2025 | $0.75 | $0.72 (-3.72%) | $0.77 | $0.72 | 22.52 K | $15.59 M |
| 04/09/2025 | $0.77 | $0.75 (-3.25%) | $0.90 | $0.74 | 36.00 K | $16.08 M |
| 04/08/2025 | $0.78 | $0.77 (-1.67%) | $0.81 | $0.71 | 56.68 K | $16.56 M |
| 04/07/2025 | $0.77 | $0.77 (0.53%) | $0.83 | $0.71 | 51.70 K | $16.71 M |
| 04/04/2025 | $0.75 | $0.74 (-1.33%) | $0.85 | $0.72 | 39.10 K | $15.98 M |
| 04/03/2025 | $0.72 | $0.75 (4.17%) | $0.83 | $0.72 | 58.10 K | $16.19 M |
| 04/02/2025 | $0.76 | $0.76 (0.26%) | $0.82 | $0.74 | 32.13 K | $16.45 M |
| 04/01/2025 | $0.73 | $0.78 (7.41%) | $0.85 | $0.70 | 220.69 K | $16.84 M |
| 03/31/2025 | $0.94 | $0.88 (-6.17%) | $0.99 | $0.88 | 27.44 K | $19.04 M |
| 03/28/2025 | $0.97 | $0.91 (-6.18%) | $0.99 | $0.90 | 32.20 K | $19.65 M |
| 03/27/2025 | $0.98 | $0.96 (-1.69%) | $0.98 | $0.96 | 14.32 K | $20.80 M |
| 03/26/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 10.72 K | $21.59 M |
| 03/25/2025 | $1.00 | $0.98 (-1.7%) | $1.02 | $0.98 | 78.03 K | $21.22 M |
| 03/24/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.98 | 25.30 K | $21.59 M |
| 03/21/2025 | $0.95 | $0.98 (3.16%) | $1.02 | $0.95 | 50.00 K | $21.16 M |
| 03/20/2025 | $0.93 | $0.93 (0%) | $0.96 | $0.93 | 35.00 K | $20.08 M |
| 03/19/2025 | $0.97 | $0.93 (-3.65%) | $0.98 | $0.90 | 47.78 K | $20.08 M |
| 03/18/2025 | $1.00 | $0.89 (-11.02%) | $1.04 | $0.85 | 145.73 K | $19.21 M |
| 03/17/2025 | $0.90 | $0.89 (-1%) | $0.92 | $0.82 | 87.61 K | $19.24 M |
| 03/14/2025 | $0.90 | $0.89 (-1.67%) | $0.90 | $0.81 | 157.75 K | $19.11 M |
| 03/13/2025 | $0.80 | $0.80 (-0.09%) | $0.87 | $0.70 | 156.41 K | $17.27 M |
| 03/12/2025 | $0.82 | $0.75 (-8.49%) | $0.86 | $0.75 | 112.34 K | $16.26 M |
| 03/11/2025 | $0.76 | $0.80 (5.56%) | $0.81 | $0.75 | 91.72 K | $17.23 M |
| 03/10/2025 | $0.80 | $0.72 (-9.8%) | $0.80 | $0.70 | 103.10 K | $15.56 M |
| 03/07/2025 | $0.86 | $0.77 (-9.94%) | $0.86 | $0.72 | 252.45 K | $15.77 M |
| 03/06/2025 | $0.91 | $0.84 (-8.33%) | $0.92 | $0.84 | 50.14 K | $17.08 M |
| 03/05/2025 | $0.94 | $0.89 (-5.05%) | $0.94 | $0.88 | 82.40 K | $18.20 M |
| 03/04/2025 | $0.93 | $0.90 (-3.65%) | $0.97 | $0.88 | 123.61 K | $18.39 M |
| 03/03/2025 | $1.02 | $0.90 (-11.5%) | $1.03 | $0.89 | 170.43 K | $18.44 M |
| 02/28/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.97 | 57.60 K | $20.43 M |
| 02/27/2025 | $1.01 | $1.04 (2.97%) | $1.07 | $0.95 | 56.98 K | $21.25 M |
| 02/26/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $0.97 | 101.31 K | $20.84 M |
| 02/25/2025 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.01 | 96.63 K | $21.04 M |
| 02/24/2025 | $1.16 | $1.09 (-6.03%) | $1.19 | $1.04 | 162.24 K | $22.27 M |
| 02/21/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 40.40 K | $23.49 M |
| 02/20/2025 | $1.19 | $1.15 (-3.36%) | $1.24 | $1.12 | 56.60 K | $23.49 M |
| 02/19/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.16 | 54.03 K | $24.52 M |
| 02/18/2025 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.18 | 73.80 K | $24.11 M |
| 02/14/2025 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.17 | 95.92 K | $24.52 M |
| 02/13/2025 | $1.19 | $1.19 (0%) | $1.27 | $1.16 | 76.22 K | $24.31 M |
| 02/12/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 29.30 K | $23.70 M |
| 02/11/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.16 | 73.55 K | $24.31 M |
| 02/10/2025 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 61.10 K | $24.31 M |
| 02/07/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.12 | 160.30 K | $23.90 M |
| 02/06/2025 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.23 | 53.72 K | $25.54 M |
| 02/05/2025 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.25 | 50.67 K | $25.95 M |
| 02/04/2025 | $1.21 | $1.35 (11.57%) | $1.36 | $1.19 | 84.34 K | $27.58 M |
| 02/03/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.21 | 119.70 K | $25.54 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.
