5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+10.61%
3 MONTH PERFORMANCE
-19.46%
6 MONTH PERFORMANCE
-36.94%
YEAR-TO-DATE PERFORMANCE
-12.61%
1 YEAR PERFORMANCE
-54.04%
Forge Global Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $0.76 | $0.82 (7.39%) | $0.82 | $0.74 | 468,695 | $143.61 M |
02/07/2025 | $0.77 | $0.77 (-0.6%) | $0.80 | $0.75 | 886,600 | $140.95 M |
02/06/2025 | $0.79 | $0.78 (-1.82%) | $0.81 | $0.76 | 505,122 | $142.83 M |
02/05/2025 | $0.80 | $0.81 (1.34%) | $0.82 | $0.77 | 601,568 | $149.17 M |
02/04/2025 | $0.74 | $0.78 (5.33%) | $0.79 | $0.73 | 617,350 | $143.79 M |
02/03/2025 | $0.77 | $0.73 (-5.19%) | $0.77 | $0.73 | 289,101 | $135.17 M |
01/31/2025 | $0.76 | $0.77 (1.32%) | $0.79 | $0.74 | 445,405 | $141.80 M |
01/30/2025 | $0.75 | $0.77 (2.71%) | $0.79 | $0.74 | 418,500 | $141.86 M |
01/29/2025 | $0.79 | $0.75 (-5.01%) | $0.79 | $0.74 | 259,331 | $138.19 M |
01/28/2025 | $0.75 | $0.79 (4.79%) | $0.79 | $0.73 | 386,722 | $144.73 M |
01/27/2025 | $0.75 | $0.74 (-1.04%) | $0.75 | $0.72 | 342,406 | $136.68 M |
01/24/2025 | $0.76 | $0.74 (-2.43%) | $0.80 | $0.74 | 400,614 | $136.77 M |
01/23/2025 | $0.76 | $0.78 (3%) | $0.80 | $0.74 | 640,236 | $144.16 M |
01/22/2025 | $0.74 | $0.74 (0.65%) | $0.77 | $0.72 | 551,351 | $137.16 M |
01/21/2025 | $0.82 | $0.74 (-10.23%) | $0.82 | $0.72 | 700,046 | $136.22 M |
01/17/2025 | $0.80 | $0.78 (-3.13%) | $0.82 | $0.75 | 470,111 | $142.72 M |
01/16/2025 | $0.85 | $0.80 (-6.65%) | $0.85 | $0.79 | 651,168 | $146.85 M |
01/15/2025 | $0.81 | $0.81 (0%) | $0.83 | $0.78 | 605,341 | $149.17 M |
01/14/2025 | $0.72 | $0.79 (9.51%) | $0.88 | $0.72 | 1.17 M | $145.21 M |
01/13/2025 | $0.75 | $0.72 (-3.95%) | $0.77 | $0.70 | 427,400 | $131.97 M |
01/10/2025 | $0.80 | $0.74 (-8.06%) | $0.81 | $0.70 | 1.30 M | $135.45 M |
01/08/2025 | $0.81 | $0.76 (-6.48%) | $0.84 | $0.76 | 940,900 | $139.50 M |
01/07/2025 | $0.88 | $0.83 (-5.88%) | $0.92 | $0.82 | 740,748 | $152.87 M |
01/06/2025 | $0.98 | $0.87 (-11.22%) | $0.98 | $0.87 | 1.39 M | $160.22 M |
01/03/2025 | $0.95 | $0.95 (0.12%) | $0.98 | $0.94 | 331,000 | $175.15 M |
01/02/2025 | $0.94 | $0.94 (0.89%) | $0.98 | $0.93 | 306,388 | $173.97 M |
12/31/2024 | $0.91 | $0.93 (2.3%) | $0.99 | $0.91 | 533,538 | $171.43 M |
12/30/2024 | $0.91 | $0.90 (-1.09%) | $0.94 | $0.90 | 464,618 | $165.76 M |
12/27/2024 | $0.93 | $0.89 (-4.28%) | $0.94 | $0.87 | 840,344 | $164.71 M |
12/26/2024 | $0.93 | $0.93 (-0.23%) | $0.97 | $0.89 | 518,977 | $170.88 M |
12/24/2024 | $0.90 | $0.88 (-2.23%) | $0.92 | $0.88 | 284,617 | $162.04 M |
12/23/2024 | $0.98 | $0.91 (-7.59%) | $0.99 | $0.90 | 477,765 | $167.55 M |
12/20/2024 | $0.90 | $0.95 (5.56%) | $0.98 | $0.90 | 1.18 M | $174.95 M |
12/19/2024 | $0.93 | $0.92 (-0.94%) | $0.99 | $0.90 | 680,561 | $169.67 M |
12/18/2024 | $0.97 | $0.90 (-6.75%) | $1.00 | $0.90 | 870,602 | $165.74 M |
12/17/2024 | $1.05 | $0.96 (-8.77%) | $1.05 | $0.96 | 617,413 | $176.41 M |
12/16/2024 | $1.03 | $1.03 (0%) | $1.07 | $0.98 | 946,900 | $189.68 M |
12/13/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 439,333 | $195.21 M |
12/12/2024 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.05 | 655,573 | $195.21 M |
12/11/2024 | $1.07 | $1.10 (2.8%) | $1.15 | $1.05 | 624,135 | $202.57 M |
12/10/2024 | $1.20 | $1.07 (-10.83%) | $1.21 | $1.05 | 716,103 | $197.05 M |
12/09/2024 | $1.15 | $1.19 (3.48%) | $1.25 | $1.04 | 1.75 M | $219.15 M |
12/06/2024 | $0.99 | $1.06 (6.54%) | $1.07 | $0.98 | 874,619 | $195.21 M |
12/05/2024 | $1.00 | $0.96 (-3.07%) | $1.06 | $0.96 | 502,000 | $177.62 M |
12/04/2024 | $1.02 | $1.00 (-2.45%) | $1.02 | $0.97 | 555,057 | $183.24 M |
12/03/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 601,992 | $184.16 M |
12/02/2024 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 518,802 | $184.16 M |
11/29/2024 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 172,741 | $200.73 M |
11/27/2024 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.07 | 343,176 | $197.05 M |
11/26/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 417,800 | $197.05 M |
11/25/2024 | $1.17 | $1.08 (-7.69%) | $1.25 | $1.08 | 861,313 | $198.89 M |
11/22/2024 | $1.00 | $1.11 (11%) | $1.12 | $0.97 | 878,680 | $204.42 M |
11/21/2024 | $1.00 | $0.97 (-3.15%) | $1.01 | $0.95 | 436,300 | $178.03 M |
11/20/2024 | $0.99 | $0.96 (-3.24%) | $0.99 | $0.93 | 661,816 | $176.41 M |
11/19/2024 | $0.82 | $0.95 (15.85%) | $0.97 | $0.82 | 835,000 | $174.95 M |
11/18/2024 | $0.84 | $0.83 (-1.6%) | $0.85 | $0.80 | 604,921 | $152.23 M |
11/15/2024 | $0.92 | $0.84 (-8.99%) | $0.93 | $0.83 | 644,700 | $154.20 M |
11/14/2024 | $0.96 | $0.90 (-6.14%) | $1.01 | $0.90 | 661,212 | $165.95 M |
11/13/2024 | $1.02 | $0.97 (-4.78%) | $1.03 | $0.96 | 1.08 M | $178.85 M |
11/12/2024 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 675,803 | $184.16 M |
11/11/2024 | $1.01 | $1.06 (4.95%) | $1.11 | $1.00 | 1.06 M | $195.21 M |