5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
-15.76%
6 MONTH PERFORMANCE
-51.59%
YEAR-TO-DATE PERFORMANCE
-33.44%
1 YEAR PERFORMANCE
-69.33%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.60 | $0.62 (3.25%) | $0.63 | $0.58 | 462,708 | $115.13 M |
| 04/10/2025 | $0.63 | $0.57 (-8.9%) | $0.63 | $0.56 | 345,225 | $106.00 M |
| 04/09/2025 | $0.62 | $0.61 (-1.4%) | $0.63 | $0.55 | 495,635 | $113.61 M |
| 04/08/2025 | $0.63 | $0.62 (-0.56%) | $0.64 | $0.59 | 557,900 | $115.80 M |
| 04/07/2025 | $0.45 | $0.63 (39.29%) | $0.65 | $0.44 | 1.29 M | $116.49 M |
| 04/04/2025 | $0.50 | $0.49 (-1.06%) | $0.51 | $0.49 | 673,933 | $91.95 M |
| 04/03/2025 | $0.56 | $0.51 (-8.93%) | $0.57 | $0.51 | 836,800 | $94.78 M |
| 04/02/2025 | $0.56 | $0.59 (5.98%) | $0.60 | $0.56 | 430,470 | $110.30 M |
| 04/01/2025 | $0.56 | $0.57 (1.86%) | $0.59 | $0.56 | 1.02 M | $106.02 M |
| 03/31/2025 | $0.64 | $0.56 (-11.72%) | $0.66 | $0.54 | 2.28 M | $104.44 M |
| 03/28/2025 | $0.70 | $0.66 (-5.03%) | $0.72 | $0.64 | 464,809 | $123.55 M |
| 03/27/2025 | $0.67 | $0.71 (6.7%) | $0.72 | $0.64 | 581,710 | $131.97 M |
| 03/26/2025 | $0.71 | $0.63 (-11.13%) | $0.73 | $0.63 | 448,606 | $117.86 M |
| 03/25/2025 | $0.68 | $0.70 (3.54%) | $0.71 | $0.66 | 1.29 M | $130.85 M |
| 03/24/2025 | $0.65 | $0.62 (-4.1%) | $0.65 | $0.61 | 322,631 | $115.28 M |
| 03/21/2025 | $0.61 | $0.62 (1.33%) | $0.65 | $0.58 | 735,501 | $114.98 M |
| 03/20/2025 | $0.58 | $0.61 (4.78%) | $0.63 | $0.58 | 280,911 | $112.94 M |
| 03/19/2025 | $0.60 | $0.59 (-0.87%) | $0.62 | $0.58 | 476,268 | $110.54 M |
| 03/18/2025 | $0.58 | $0.62 (6.61%) | $0.71 | $0.57 | 867,297 | $115.11 M |
| 03/17/2025 | $0.66 | $0.58 (-13.13%) | $0.73 | $0.57 | 937,015 | $107.31 M |
| 03/14/2025 | $0.57 | $0.59 (2.93%) | $0.60 | $0.57 | 268,081 | $109.81 M |
| 03/13/2025 | $0.56 | $0.55 (-1.52%) | $0.58 | $0.55 | 458,957 | $102.49 M |
| 03/12/2025 | $0.64 | $0.56 (-12.31%) | $0.64 | $0.55 | 999,438 | $104.29 M |
| 03/11/2025 | $0.61 | $0.58 (-4.08%) | $0.66 | $0.57 | 493,388 | $108.35 M |
| 03/10/2025 | $0.66 | $0.58 (-11.61%) | $0.67 | $0.57 | 726,135 | $107.81 M |
| 03/07/2025 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.64 | 648,905 | $120.80 M |
| 03/06/2025 | $0.82 | $0.67 (-18.4%) | $0.84 | $0.64 | 1.66 M | $124.35 M |
| 03/05/2025 | $0.83 | $0.82 (-1.62%) | $0.90 | $0.80 | 532,100 | $151.57 M |
| 03/04/2025 | $0.89 | $0.89 (0.23%) | $0.91 | $0.87 | 345,600 | $165.21 M |
| 03/03/2025 | $1.02 | $0.89 (-12.83%) | $1.02 | $0.89 | 423,823 | $165.23 M |
| 02/28/2025 | $0.98 | $1.00 (2.04%) | $1.00 | $0.95 | 545,289 | $184.16 M |
| 02/27/2025 | $0.97 | $0.96 (-1.09%) | $0.99 | $0.95 | 380,035 | $176.68 M |
| 02/26/2025 | $0.90 | $0.97 (7.76%) | $0.99 | $0.90 | 402,469 | $178.60 M |
| 02/25/2025 | $0.90 | $0.90 (-0.21%) | $0.94 | $0.87 | 485,800 | $165.39 M |
| 02/24/2025 | $0.98 | $0.93 (-5.38%) | $0.98 | $0.89 | 444,734 | $170.77 M |
| 02/21/2025 | $0.99 | $0.93 (-6.03%) | $0.99 | $0.91 | 422,748 | $171.32 M |
| 02/20/2025 | $0.98 | $0.97 (-1.29%) | $1.01 | $0.90 | 687,824 | $178.19 M |
| 02/19/2025 | $1.00 | $0.98 (-2%) | $1.02 | $0.95 | 774,015 | $180.48 M |
| 02/18/2025 | $0.96 | $0.98 (2.58%) | $1.01 | $0.91 | 1.35 M | $181.36 M |
| 02/14/2025 | $0.86 | $0.93 (7.93%) | $0.93 | $0.86 | 677,500 | $170.94 M |
| 02/13/2025 | $0.81 | $0.86 (5.67%) | $0.88 | $0.79 | 866,694 | $157.62 M |
| 02/12/2025 | $0.81 | $0.81 (0%) | $0.85 | $0.76 | 693,727 | $149.17 M |
| 02/11/2025 | $0.80 | $0.84 (4.94%) | $0.85 | $0.78 | 910,717 | $154.07 M |
| 02/10/2025 | $0.76 | $0.82 (7.39%) | $0.82 | $0.74 | 480,400 | $150.31 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 |
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.
