5 DAY PERFORMANCE
+158.14%
1 MONTH PERFORMANCE
+145.60%
3 MONTH PERFORMANCE
+197.29%
6 MONTH PERFORMANCE
+6.98%
YEAR-TO-DATE PERFORMANCE
-47.13%
1 YEAR PERFORMANCE
-58.43%
Fold Holdings inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.52 | $0.48 (-6.9%) | $0.52 | $0.45 | 91.93 K | |
| 11/04/2026 | $0.56 | $0.54 (-3.7%) | $0.58 | $0.53 | 64.01 K | $27.91 M |
| 11/03/2026 | $0.55 | $0.56 (2.71%) | $0.58 | $0.51 | 58.23 K | $29.28 M |
| 11/02/2026 | $0.55 | $0.55 (0%) | $0.58 | $0.55 | 113.74 K | $28.50 M |
| 10/30/2026 | $0.52 | $0.53 (3.07%) | $0.54 | $0.51 | 80.42 K | $27.71 M |
| 10/29/2026 | $0.51 | $0.53 (3.65%) | $0.53 | $0.51 | 65.54 K | $27.39 M |
| 10/28/2026 | $0.51 | $0.52 (2.49%) | $0.53 | $0.51 | 43.16 K | $27.09 M |
| 10/27/2026 | $0.51 | $0.51 (-0.49%) | $0.54 | $0.51 | 87.20 K | $26.43 M |
| 10/26/2026 | $0.51 | $0.51 (0%) | $0.51 | $0.50 | 81.62 K | $26.43 M |
| 10/23/2026 | $0.51 | $0.51 (0.43%) | $0.52 | $0.51 | 31.02 K | $26.65 M |
| 10/22/2026 | $0.51 | $0.51 (0%) | $0.53 | $0.51 | 69.83 K | $26.43 M |
| 10/21/2026 | $0.51 | $0.52 (2.12%) | $0.56 | $0.51 | 49.95 K | $26.99 M |
| 10/20/2026 | $0.51 | $0.51 (0.04%) | $0.52 | $0.51 | 55.29 K | $26.44 M |
| 10/19/2026 | $0.51 | $0.51 (0%) | $0.52 | $0.51 | 93.52 K | $26.43 M |
| 10/16/2026 | $0.52 | $0.51 (-1.62%) | $0.54 | $0.51 | 109.02 K | $26.44 M |
| 10/15/2026 | $0.51 | $0.52 (2.57%) | $0.57 | $0.51 | 100.00 K | $27.11 M |
| 10/14/2026 | $0.54 | $0.51 (-5.54%) | $0.56 | $0.51 | 213.54 K | $26.44 M |
| 10/13/2026 | $0.58 | $0.54 (-6.67%) | $0.58 | $0.53 | 65.90 K | $27.91 M |
| 10/12/2026 | $0.57 | $0.54 (-5.12%) | $0.58 | $0.53 | 78.29 K | $28.04 M |
| 10/09/2026 | $0.54 | $0.59 (9.26%) | $0.60 | $0.54 | 179.70 K | $30.58 M |
| 10/08/2026 | $0.57 | $0.55 (-2.44%) | $0.59 | $0.52 | 159.50 K | $28.62 M |
| 10/07/2026 | $0.55 | $0.58 (6%) | $0.59 | $0.52 | 35.01 K | $29.94 M |
| 10/06/2026 | $0.57 | $0.57 (0.79%) | $0.60 | $0.57 | 51.60 K | $29.72 M |
| 10/05/2026 | $0.53 | $0.56 (6.02%) | $0.59 | $0.53 | 115.22 K | $29.12 M |
| 10/02/2026 | $0.53 | $0.54 (2%) | $0.56 | $0.52 | 101.19 K | $28.04 M |
| 10/01/2026 | $0.53 | $0.52 (-2.08%) | $0.57 | $0.52 | 63.03 K | $26.80 M |
| 09/30/2026 | $0.54 | $0.53 (-0.5%) | $0.56 | $0.53 | 47.20 K | $27.59 M |
| 09/29/2026 | $0.51 | $0.54 (5.72%) | $0.59 | $0.51 | 148.65 K | $27.99 M |
| 09/28/2026 | $0.55 | $0.51 (-7.25%) | $0.56 | $0.51 | 99.40 K | $26.44 M |
| 09/25/2026 | $0.57 | $0.54 (-5.68%) | $0.57 | $0.53 | 80.65 K | $27.81 M |
| 09/24/2026 | $0.55 | $0.54 (-1.4%) | $0.58 | $0.53 | 57.11 K | $28.10 M |
| 09/23/2026 | $0.58 | $0.56 (-3.59%) | $0.60 | $0.55 | 107.21 K | $28.98 M |
| 09/22/2026 | $0.59 | $0.58 (-0.63%) | $0.61 | $0.58 | 86.53 K | $30.18 M |
| 09/21/2026 | $0.59 | $0.59 (0.63%) | $0.64 | $0.57 | 298.66 K | $30.55 M |
| 09/18/2026 | $0.52 | $0.57 (10.48%) | $0.64 | $0.52 | 816.28 K | $29.77 M |
| 09/17/2026 | $0.52 | $0.52 (-0.46%) | $0.53 | $0.51 | 63.40 K | $26.84 M |
| 09/16/2026 | $0.51 | $0.51 (0%) | $0.52 | $0.51 | 39.28 K | $26.43 M |
| 09/15/2026 | $0.52 | $0.51 (-2.26%) | $0.54 | $0.51 | 82.77 K | $26.44 M |
| 09/14/2026 | $0.52 | $0.53 (0.59%) | $0.54 | $0.51 | 137.63 K | $27.22 M |
| 09/11/2026 | $0.52 | $0.54 (3.81%) | $0.56 | $0.52 | 73.11 K | $28.09 M |
| 09/10/2026 | $0.55 | $0.52 (-4.87%) | $0.57 | $0.51 | 74.01 K | $27.08 M |
| 09/09/2026 | $0.56 | $0.55 (-2.18%) | $0.57 | $0.54 | 62.22 K | $28.61 M |
| 09/08/2026 | $0.55 | $0.56 (1.95%) | $0.57 | $0.52 | 107.05 K | $29.03 M |
| 09/04/2026 | $0.50 | $0.54 (7.74%) | $0.55 | $0.48 | 307.28 K | $27.92 M |
| 09/03/2026 | $0.47 | $0.49 (4.85%) | $0.52 | $0.46 | 631.61 K | $25.41 M |
| 09/02/2026 | $0.46 | $0.46 (0.07%) | $0.48 | $0.45 | 4.62 M | $23.86 M |
| 09/01/2026 | $0.48 | $0.46 (-3.91%) | $0.49 | $0.46 | 225.33 K | $23.95 M |
| 08/31/2026 | $0.51 | $0.50 (-2.4%) | $0.54 | $0.49 | 230.21 K | $25.89 M |
| 08/28/2026 | $0.62 | $0.53 (-14.89%) | $0.62 | $0.51 | 334.50 K | $27.35 M |
| 08/27/2026 | $0.57 | $0.61 (6.34%) | $0.65 | $0.57 | 744.93 K | $31.65 M |
| 08/26/2026 | $0.51 | $0.57 (11.1%) | $0.62 | $0.50 | 1.11 M | $29.36 M |
| 08/25/2026 | $0.46 | $0.52 (11.6%) | $0.56 | $0.46 | 697.50 K | $26.78 M |
| 08/24/2026 | $0.48 | $0.48 (-0.06%) | $0.54 | $0.46 | 956.90 K | $24.91 M |
| 08/21/2026 | $0.48 | $0.50 (3.35%) | $0.52 | $0.46 | 2.44 M | $25.71 M |
| 08/20/2026 | $0.53 | $0.45 (-14.75%) | $0.53 | $0.45 | 263.20 K | $23.41 M |
| 08/19/2026 | $0.45 | $0.52 (15.56%) | $0.54 | $0.45 | 761.40 K | $26.95 M |
| 08/18/2026 | $0.46 | $0.45 (-2.17%) | $0.47 | $0.45 | 105.79 K | $23.32 M |
| 08/17/2026 | $0.46 | $0.46 (0%) | $0.47 | $0.45 | 93.60 K | $23.58 M |
| 08/14/2026 | $0.49 | $0.47 (-3.19%) | $0.49 | $0.46 | 31.80 K | $24.57 M |
| 08/13/2026 | $0.45 | $0.47 (5.18%) | $0.48 | $0.45 | 80.42 K | $24.53 M |
| 08/12/2026 | $0.45 | $0.46 (3.11%) | $0.47 | $0.44 | 246.72 K | $24.05 M |
| 08/11/2026 | $0.48 | $0.45 (-5.64%) | $0.48 | $0.45 | 182.62 K | $23.33 M |
| 08/10/2026 | $0.49 | $0.45 (-7.9%) | $0.50 | $0.45 | 118.80 K | $23.39 M |
| 08/07/2026 | $0.50 | $0.49 (-1.8%) | $0.51 | $0.48 | 99.40 K | $25.39 M |
| 08/06/2026 | $0.47 | $0.50 (5.05%) | $0.53 | $0.45 | 230.50 K | $24.68 M |
| 08/05/2026 | $0.48 | $0.46 (-2.31%) | $0.49 | $0.45 | 72.40 K | $23.05 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.
