5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-15.89%
3 MONTH PERFORMANCE
-32.84%
6 MONTH PERFORMANCE
-36.62%
YEAR-TO-DATE PERFORMANCE
-73.76%
1 YEAR PERFORMANCE
-77.27%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.93 | $0.89 (-4.28%) | $0.94 | $0.87 | 828,675 | $164.91 M |
| 12/26/2024 | $0.93 | $0.93 (-0.23%) | $0.97 | $0.89 | 518,191 | $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 |
| 11/08/2024 | $1.14 | $1.01 (-11.4%) | $1.14 | $1.00 | 877,147 | $184.08 M |
| 11/07/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.11 | 929,649 | $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 |