5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+103.74%
6 MONTH PERFORMANCE
+103.92%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+287.01%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $44.67 | $44.70 (0.08%) | $44.70 | $44.63 | 152.92 K | $596.34 M |
| 01/29/2026 | $44.62 | $44.69 (0.16%) | $44.70 | $44.60 | 76.00 K | $596.21 M |
| 01/28/2026 | $44.60 | $44.66 (0.13%) | $44.69 | $44.60 | 63.90 K | $595.81 M |
| 01/27/2026 | $44.57 | $44.60 (0.07%) | $44.67 | $44.57 | 82.10 K | $595.01 M |
| 01/26/2026 | $44.54 | $44.70 (0.36%) | $44.71 | $44.50 | 164.40 K | $596.34 M |
| 01/23/2026 | $44.63 | $44.55 (-0.18%) | $44.65 | $44.53 | 195.80 K | $594.34 M |
| 01/22/2026 | $44.70 | $44.64 (-0.13%) | $44.71 | $44.63 | 93.70 K | $595.54 M |
| 01/21/2026 | $44.58 | $44.70 (0.27%) | $44.75 | $44.58 | 82.50 K | $596.34 M |
| 01/20/2026 | $44.56 | $44.62 (0.13%) | $44.64 | $44.56 | 80.11 K | $595.28 M |
| 01/16/2026 | $44.48 | $44.57 (0.2%) | $44.63 | $44.48 | 76.72 K | $594.61 M |
| 01/15/2026 | $44.60 | $44.55 (-0.11%) | $44.60 | $44.52 | 98.70 K | $594.34 M |
| 01/14/2026 | $44.64 | $44.62 (-0.04%) | $44.64 | $44.59 | 138.94 K | $595.28 M |
| 01/13/2026 | $44.64 | $44.64 (0%) | $44.67 | $44.58 | 76.91 K | $595.54 M |
| 01/12/2026 | $44.62 | $44.70 (0.18%) | $44.73 | $44.62 | 197.50 K | $596.34 M |
| 01/09/2026 | $44.73 | $44.65 (-0.18%) | $44.74 | $44.60 | 118.61 K | $595.68 M |
| 01/08/2026 | $44.61 | $44.79 (0.4%) | $44.88 | $44.60 | 145.82 K | $597.54 M |
| 01/07/2026 | $44.80 | $44.65 (-0.33%) | $44.80 | $44.58 | 188.31 K | $595.68 M |
| 01/06/2026 | $44.46 | $44.72 (0.58%) | $44.88 | $44.46 | 273.80 K | $596.61 M |
| 01/05/2026 | $44.39 | $44.58 (0.43%) | $44.68 | $44.39 | 180.32 K | $594.74 M |
| 01/02/2026 | $44.50 | $44.45 (-0.11%) | $44.54 | $44.30 | 501.60 K | $593.01 M |
| 12/31/2025 | $44.54 | $44.56 (0.04%) | $44.66 | $44.51 | 100.22 K | $594.47 M |
| 12/30/2025 | $44.71 | $44.54 (-0.38%) | $44.71 | $44.54 | 108.61 K | $594.21 M |
| 12/29/2025 | $44.56 | $44.67 (0.25%) | $44.78 | $44.52 | 136.75 K | $595.94 M |
| 12/26/2025 | $44.61 | $44.69 (0.18%) | $44.75 | $44.50 | 88.92 K | $596.21 M |
| 12/24/2025 | $44.43 | $44.72 (0.65%) | $44.72 | $44.40 | 65.60 K | $596.61 M |
| 12/23/2025 | $44.35 | $44.47 (0.27%) | $44.57 | $44.35 | 119.03 K | $593.27 M |
| 12/22/2025 | $44.63 | $44.27 (-0.81%) | $44.63 | $44.27 | 182.00 K | $590.61 M |
| 12/19/2025 | $44.65 | $44.65 (0%) | $44.73 | $44.46 | 495.42 K | $595.68 M |
| 12/18/2025 | $44.62 | $44.52 (-0.22%) | $44.75 | $44.52 | 441.23 K | $593.94 M |
| 12/17/2025 | $44.45 | $44.52 (0.16%) | $44.53 | $44.44 | 690.70 K | $593.94 M |
| 12/16/2025 | $44.35 | $44.45 (0.23%) | $44.48 | $44.35 | 343.70 K | $593.01 M |
| 12/15/2025 | $44.36 | $44.35 (-0.02%) | $44.45 | $44.30 | 402.20 K | $591.67 M |
| 12/12/2025 | $44.35 | $44.40 (0.11%) | $44.45 | $44.35 | 254.60 K | $592.34 M |
| 12/11/2025 | $44.48 | $44.45 (-0.07%) | $44.49 | $44.32 | 408.43 K | $593.01 M |
| 12/10/2025 | $44.35 | $44.48 (0.29%) | $44.49 | $44.35 | 430.92 K | $593.41 M |
| 12/09/2025 | $44.34 | $44.35 (0.02%) | $44.39 | $44.32 | 215.10 K | $591.67 M |
| 12/08/2025 | $44.30 | $44.37 (0.16%) | $44.38 | $44.30 | 153.53 K | $591.94 M |
| 12/05/2025 | $44.32 | $44.31 (-0.02%) | $44.38 | $44.29 | 103.40 K | $591.14 M |
| 12/04/2025 | $44.30 | $44.34 (0.09%) | $44.40 | $44.30 | 128.51 K | $591.54 M |
| 12/03/2025 | $44.25 | $44.38 (0.29%) | $44.41 | $44.22 | 283.86 K | $592.07 M |
| 12/02/2025 | $44.35 | $44.22 (-0.29%) | $44.37 | $44.20 | 204.20 K | $589.94 M |
| 12/01/2025 | $44.35 | $44.20 (-0.34%) | $44.41 | $44.18 | 239.60 K | $589.67 M |
| 11/28/2025 | $44.31 | $44.36 (0.11%) | $44.40 | $44.27 | 87.21 K | $591.81 M |
| 11/26/2025 | $44.24 | $44.31 (0.16%) | $44.40 | $44.24 | 344.60 K | $591.14 M |
| 11/25/2025 | $44.16 | $44.33 (0.38%) | $44.35 | $44.14 | 299.73 K | $591.41 M |
| 11/24/2025 | $44.34 | $44.11 (-0.52%) | $44.43 | $44.10 | 413.65 K | $588.47 M |
| 11/21/2025 | $44.07 | $44.36 (0.66%) | $44.46 | $43.92 | 1.78 M | $591.81 M |
| 11/20/2025 | $44.10 | $44.06 (-0.09%) | $44.51 | $43.99 | 1.82 M | $587.80 M |
| 11/19/2025 | $44.08 | $44.06 (-0.05%) | $44.13 | $44.02 | 1.01 M | $587.80 M |
| 11/18/2025 | $44.07 | $44.05 (-0.05%) | $44.24 | $44.01 | 852.95 K | $587.67 M |
| 11/17/2025 | $44.04 | $44.03 (-0.02%) | $44.18 | $44.00 | 1.71 M | $587.40 M |
| 11/14/2025 | $44.07 | $44.11 (0.09%) | $44.26 | $44.01 | 998.04 K | $588.47 M |
| 11/13/2025 | $44.31 | $44.11 (-0.45%) | $44.41 | $44.00 | 1.48 M | $588.47 M |
| 11/12/2025 | $44.42 | $44.41 (-0.02%) | $44.57 | $44.25 | 953.05 K | $592.47 M |
| 11/11/2025 | $44.10 | $44.58 (1.09%) | $44.76 | $44.10 | 454.36 K | $594.74 M |
| 11/10/2025 | $44.02 | $44.21 (0.43%) | $44.25 | $43.98 | 2.35 M | $589.81 M |
| 11/07/2025 | $44.00 | $43.99 (-0.02%) | $44.03 | $43.92 | 1.28 M | $548.73 M |
| 11/06/2025 | $43.70 | $44.07 (0.85%) | $44.08 | $43.45 | 4.52 M | $549.73 M |
| 11/05/2025 | $25.33 | $26.12 (3.12%) | $26.55 | $24.13 | 434.70 K | $325.82 M |
| 11/04/2025 | $22.65 | $26.09 (15.19%) | $26.62 | $22.62 | 379.71 K | $325.45 M |
| 11/03/2025 | $21.73 | $23.32 (7.32%) | $23.98 | $21.33 | 234.60 K | $290.89 M |
| 10/31/2025 | $21.46 | $21.94 (2.24%) | $22.14 | $20.86 | 152.72 K | $273.68 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.
