-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
-8.80% -
3 MONTH PERFORMANCE
-16.18% -
6 MONTH PERFORMANCE
-36.31% -
YEAR-TO-DATE PERFORMANCE
-66.76% -
1 YEAR PERFORMANCE
-50.43%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.11 | 927,034 | $205.96 M |
| 11/06/2024 | $1.25 | $1.31 (4.8%) | $1.38 | $1.20 | 1.15 M | $238.76 M |
| 11/05/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.12 | 508,018 | $216.89 M |
| 11/04/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 401,538 | $209.60 M |
| 11/01/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 499,600 | $206.43 M |
| 10/31/2024 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.15 | 374,826 | $211.91 M |
| 10/30/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.19 | 313,600 | $219.22 M |
| 10/29/2024 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.19 | 480,057 | $221.04 M |
| 10/28/2024 | $1.23 | $1.26 (2.44%) | $1.30 | $1.20 | 366,935 | $230.18 M |
| 10/25/2024 | $1.22 | $1.19 (-2.46%) | $1.26 | $1.18 | 224,196 | $217.39 M |
| 10/24/2024 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.17 | 295,500 | $219.22 M |
| 10/23/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.21 | 424,926 | $226.52 M |
| 10/22/2024 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 371,118 | $233.83 M |
| 10/21/2024 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.31 | 333,507 | $241.14 M |
| 10/18/2024 | $1.34 | $1.37 (2.24%) | $1.45 | $1.33 | 497,066 | $250.27 M |
| 10/17/2024 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.31 | 268,100 | $242.97 M |
| 10/16/2024 | $1.34 | $1.34 (0%) | $1.38 | $1.31 | 338,200 | $244.79 M |
| 10/15/2024 | $1.33 | $1.34 (0.75%) | $1.38 | $1.29 | 483,442 | $244.79 M |
| 10/14/2024 | $1.28 | $1.33 (3.91%) | $1.37 | $1.26 | 710,940 | $242.97 M |
| 10/11/2024 | $1.19 | $1.28 (7.56%) | $1.29 | $1.18 | 482,554 | $233.83 M |
| 10/10/2024 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.16 | 596,241 | $215.56 M |
| 10/09/2024 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 250,838 | $232.00 M |
| 10/08/2024 | $1.23 | $1.25 (1.63%) | $1.26 | $1.21 | 337,900 | $228.35 M |
| 10/07/2024 | $1.21 | $1.24 (2.48%) | $1.27 | $1.19 | 381,513 | $226.52 M |
| 10/04/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.17 | 259,574 | $217.39 M |
| 10/03/2024 | $1.18 | $1.18 (0%) | $1.22 | $1.16 | 269,100 | $215.56 M |
| 10/02/2024 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.16 | 328,624 | $215.56 M |
| 10/01/2024 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 233,817 | $228.35 M |
| 09/30/2024 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.28 | 188,200 | $239.31 M |
| 09/27/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.32 | 156,341 | $244.79 M |
| 09/26/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.30 | 240,704 | $242.97 M |
| 09/25/2024 | $1.30 | $1.31 (0.77%) | $1.34 | $1.28 | 171,200 | $239.31 M |
| 09/24/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.28 | 211,035 | $239.31 M |
| 09/23/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.25 | 236,085 | $237.49 M |
| 09/20/2024 | $1.29 | $1.28 (-0.78%) | $1.37 | $1.28 | 741,942 | $233.83 M |
| 09/19/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.31 | 226,523 | $250.27 M |
| 09/18/2024 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.30 | 271,828 | $239.31 M |
| 09/17/2024 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.33 | 243,811 | $244.79 M |
| 09/16/2024 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.33 | 232,332 | $248.45 M |
| 09/13/2024 | $1.39 | $1.42 (2.16%) | $1.44 | $1.35 | 362,614 | $259.41 M |
| 09/12/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.28 | 510,500 | $244.79 M |
| 09/11/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.22 | 278,012 | $242.97 M |
| 09/10/2024 | $1.30 | $1.33 (2.31%) | $1.36 | $1.24 | 353,100 | $242.97 M |
| 09/09/2024 | $1.26 | $1.30 (3.17%) | $1.32 | $1.25 | 204,129 | $237.49 M |
| 09/06/2024 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.22 | 289,632 | $228.35 M |
| 09/05/2024 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.27 | 238,300 | $233.83 M |
| 09/04/2024 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.30 | 174,800 | $244.79 M |
| 09/03/2024 | $1.45 | $1.35 (-6.9%) | $1.46 | $1.33 | 297,034 | $246.62 M |
| 08/30/2024 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.38 | 338,569 | $255.75 M |
| 08/29/2024 | $1.51 | $1.53 (1.32%) | $1.58 | $1.48 | 197,152 | $279.50 M |
| 08/28/2024 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.46 | 292,200 | $275.85 M |
| 08/27/2024 | $1.52 | $1.55 (1.97%) | $1.57 | $1.50 | 261,200 | $283.16 M |
| 08/26/2024 | $1.50 | $1.53 (2%) | $1.57 | $1.46 | 288,800 | $279.50 M |
| 08/23/2024 | $1.40 | $1.49 (6.43%) | $1.58 | $1.40 | 608,136 | $272.19 M |
| 08/22/2024 | $1.36 | $1.41 (3.68%) | $1.45 | $1.34 | 247,713 | $257.58 M |
| 08/21/2024 | $1.33 | $1.38 (3.76%) | $1.41 | $1.31 | 176,500 | $252.10 M |
| 08/20/2024 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.31 | 112,169 | $242.97 M |
| 08/19/2024 | $1.29 | $1.38 (6.98%) | $1.39 | $1.29 | 222,458 | $252.10 M |
| 08/16/2024 | $1.31 | $1.31 (0%) | $1.37 | $1.28 | 217,715 | $239.31 M |
| 08/15/2024 | $1.27 | $1.32 (3.94%) | $1.36 | $1.24 | 308,320 | $241.14 M |
| 08/14/2024 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.21 | 331,200 | $228.35 M |
| 08/13/2024 | $1.26 | $1.34 (6.35%) | $1.35 | $1.20 | 334,064 | $244.79 M |
| 08/12/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.19 | 722,819 | $222.87 M |
| 08/09/2024 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.27 | 330,200 | $235.66 M |
| 08/08/2024 | $1.30 | $1.36 (4.62%) | $1.42 | $1.29 | 469,700 | $248.45 M |