5 DAY PERFORMANCE
+170.48%
1 MONTH PERFORMANCE
+205.44%
3 MONTH PERFORMANCE
+142.11%
6 MONTH PERFORMANCE
+18.97%
YEAR-TO-DATE PERFORMANCE
-47.13%
1 YEAR PERFORMANCE
-69.54%
Fold Holdings inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $0.48 | $0.45 (-6.46%) | $0.49 | $0.45 | 175.20 K | $22.35 M |
| 08/03/2026 | $0.46 | $0.46 (0.37%) | $0.48 | $0.45 | 97.04 K | $22.91 M |
| 07/31/2026 | $0.46 | $0.45 (-1.85%) | $0.46 | $0.45 | 79.23 K | $22.35 M |
| 07/30/2026 | $0.47 | $0.45 (-3.5%) | $0.47 | $0.45 | 92.34 K | $22.42 M |
| 07/29/2026 | $0.45 | $0.45 (0.02%) | $0.46 | $0.44 | 80.65 K | $22.35 M |
| 07/28/2026 | $0.45 | $0.45 (0%) | $0.46 | $0.45 | 50.39 K | $22.35 M |
| 07/27/2026 | $0.45 | $0.45 (0.13%) | $0.47 | $0.44 | 114.24 K | $22.38 M |
| 07/24/2026 | $0.45 | $0.45 (0.02%) | $0.47 | $0.44 | 118.34 K | $22.35 M |
| 07/23/2026 | $0.45 | $0.45 (0.16%) | $0.47 | $0.44 | 98.33 K | $22.41 M |
| 07/22/2026 | $0.45 | $0.46 (3.11%) | $0.50 | $0.41 | 526.93 K | $23.04 M |
| 07/21/2026 | $0.44 | $0.44 (0.92%) | $0.47 | $0.42 | 411.10 K | $21.85 M |
| 07/20/2026 | $0.39 | $0.40 (3.77%) | $0.45 | $0.37 | 633.40 K | $20.10 M |
| 07/17/2026 | $0.39 | $0.38 (-2.59%) | $0.39 | $0.36 | 184.10 K | $18.87 M |
| 07/16/2026 | $0.46 | $0.39 (-15.13%) | $0.46 | $0.39 | 294.61 K | $19.39 M |
| 07/15/2026 | $0.44 | $0.46 (3.65%) | $0.48 | $0.44 | 199.65 K | $22.84 M |
| 07/14/2026 | $0.45 | $0.43 (-5.4%) | $0.48 | $0.43 | 189.80 K | $21.30 M |
| 07/13/2026 | $0.46 | $0.47 (0.75%) | $0.49 | $0.45 | 142.77 K | $23.21 M |
| 07/10/2026 | $0.46 | $0.48 (4.64%) | $0.50 | $0.46 | 132.92 K | $23.74 M |
| 07/09/2026 | $0.44 | $0.47 (6.59%) | $0.48 | $0.43 | 98.42 K | $23.29 M |
| 07/08/2026 | $0.45 | $0.45 (-1.3%) | $0.47 | $0.43 | 128.70 K | $22.30 M |
| 07/07/2026 | $0.47 | $0.47 (-1%) | $0.49 | $0.44 | 224.10 K | $23.11 M |
| 07/06/2026 | $0.48 | $0.49 (2.6%) | $0.50 | $0.48 | 129.23 K | $24.28 M |
| 07/02/2026 | $0.49 | $0.48 (-2.39%) | $0.52 | $0.47 | 174.05 K | $23.91 M |
| 07/01/2026 | $0.46 | $0.50 (9.01%) | $0.51 | $0.45 | 187.20 K | $24.81 M |
| 06/30/2026 | $0.45 | $0.45 (0.07%) | $0.48 | $0.44 | 251.13 K | $22.51 M |
| 06/29/2026 | $0.49 | $0.47 (-4.39%) | $0.50 | $0.46 | 263.30 K | $23.26 M |
| 06/26/2026 | $0.46 | $0.49 (7.39%) | $0.52 | $0.45 | 912.90 K | $24.53 M |
| 06/25/2026 | $0.50 | $0.47 (-6.99%) | $0.51 | $0.45 | 518.63 K | $23.20 M |
| 06/24/2026 | $0.56 | $0.52 (-8.12%) | $0.57 | $0.51 | 586.00 K | $25.68 M |
| 06/23/2026 | $0.56 | $0.58 (3.51%) | $0.59 | $0.55 | 321.60 K | $28.71 M |
| 06/22/2026 | $0.58 | $0.58 (-0.81%) | $0.59 | $0.53 | 744.63 K | $28.72 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.
