-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
-12.42% -
3 MONTH PERFORMANCE
-8.22% -
6 MONTH PERFORMANCE
-30.57% -
YEAR-TO-DATE PERFORMANCE
-60.93% -
1 YEAR PERFORMANCE
-33.99%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.32 | 156,251 | $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 |
| 08/07/2024 | $1.25 | $1.31 (4.8%) | $1.35 | $1.20 | 588,732 | $239.31 M |
| 08/06/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.17 | 348,762 | $222.87 M |
| 08/05/2024 | $1.35 | $1.22 (-9.63%) | $1.36 | $1.20 | 764,908 | $222.87 M |
| 08/02/2024 | $1.35 | $1.35 (0%) | $1.39 | $1.35 | 331,218 | $242.88 M |
| 08/01/2024 | $1.43 | $1.37 (-4.2%) | $1.46 | $1.36 | 323,589 | $246.48 M |
| 07/31/2024 | $1.44 | $1.45 (0.69%) | $1.52 | $1.44 | 278,123 | $260.87 M |
| 07/30/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.39 | 372,500 | $260.87 M |
| 07/29/2024 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.46 | 155,544 | $266.27 M |
| 07/26/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.53 | 216,820 | $284.26 M |
| 07/25/2024 | $1.47 | $1.53 (4.08%) | $1.56 | $1.44 | 356,600 | $275.26 M |
| 07/24/2024 | $1.53 | $1.46 (-4.58%) | $1.58 | $1.45 | 314,000 | $262.67 M |
| 07/23/2024 | $1.42 | $1.52 (7.04%) | $1.55 | $1.40 | 372,335 | $273.46 M |
| 07/22/2024 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.43 | 315,641 | $259.07 M |
| 07/19/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.46 | 191,555 | $269.87 M |
| 07/18/2024 | $1.56 | $1.50 (-3.85%) | $1.63 | $1.47 | 276,469 | $269.87 M |
| 07/17/2024 | $1.56 | $1.58 (1.28%) | $1.61 | $1.52 | 302,960 | $284.26 M |
| 07/16/2024 | $1.47 | $1.60 (8.84%) | $1.60 | $1.45 | 534,975 | $287.86 M |
| 07/15/2024 | $1.42 | $1.44 (1.41%) | $1.44 | $1.39 | 431,701 | $259.07 M |
| 07/12/2024 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.39 | 556,346 | $255.47 M |
| 07/11/2024 | $1.43 | $1.43 (0%) | $1.50 | $1.41 | 663,081 | $257.27 M |
| 07/10/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.36 | 273,484 | $251.87 M |
| 07/09/2024 | $1.39 | $1.40 (0.72%) | $1.41 | $1.38 | 113,697 | $251.87 M |
| 07/08/2024 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.39 | 289,627 | $253.67 M |
| 07/05/2024 | $1.42 | $1.43 (0.7%) | $1.45 | $1.38 | 207,098 | $257.27 M |
| 07/03/2024 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.44 | 95,078 | $260.87 M |
| 07/02/2024 | $1.43 | $1.46 (2.1%) | $1.47 | $1.37 | 299,758 | $262.67 M |
| 07/01/2024 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.42 | 275,615 | $259.07 M |