5 DAY PERFORMANCE
+142.11%
1 MONTH PERFORMANCE
+24.32%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
-45.02%
YEAR-TO-DATE PERFORMANCE
-47.13%
1 YEAR PERFORMANCE
-69.13%
Fold Holdings inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.58 | $0.58 (-0.81%) | $0.59 | $0.53 | 744.63 K | $28.72 M |
| 06/18/2026 | $0.62 | $0.57 (-8.03%) | $0.66 | $0.57 | 826.30 K | $28.30 M |
| 06/17/2026 | $0.56 | $0.62 (10%) | $0.64 | $0.56 | 961.21 K | $30.59 M |
| 06/16/2026 | $0.66 | $0.56 (-15.22%) | $0.66 | $0.56 | 1.52 M | $27.81 M |
| 06/15/2026 | $0.59 | $0.66 (11.17%) | $0.66 | $0.58 | 1.32 M | $32.57 M |
| 06/12/2026 | $0.61 | $0.58 (-4.93%) | $0.66 | $0.58 | 1.93 M | $28.90 M |
| 06/11/2026 | $0.62 | $0.67 (8.94%) | $0.69 | $0.56 | 4.28 M | $33.27 M |
| 06/10/2026 | $1.36 | $0.71 (-47.98%) | $1.60 | $0.66 | 119.47 M | $35.13 M |
| 06/09/2026 | $0.67 | $0.61 (-8.64%) | $0.71 | $0.61 | 219.13 K | $30.39 M |
| 06/08/2026 | $0.67 | $0.68 (1.35%) | $0.74 | $0.66 | 1.36 M | $33.67 M |
| 06/05/2026 | $0.75 | $0.65 (-12.95%) | $0.76 | $0.56 | 196.85 K | $32.38 M |
| 06/04/2026 | $0.73 | $0.70 (-4.02%) | $0.84 | $0.70 | 143.45 K | $34.85 M |
| 06/03/2026 | $0.87 | $0.73 (-16.38%) | $0.87 | $0.73 | 191.94 K | $36.13 M |
| 06/02/2026 | $0.98 | $0.87 (-11.22%) | $1.04 | $0.86 | 146.27 K | $43.20 M |
| 06/01/2026 | $0.98 | $0.95 (-3.37%) | $0.98 | $0.93 | 108.30 K | $47.18 M |
| 05/29/2026 | $1.03 | $0.97 (-6.22%) | $1.03 | $0.97 | 124.75 K | $47.96 M |
| 05/28/2026 | $1.01 | $1.00 (-1.36%) | $1.01 | $0.97 | 141.01 K | $49.47 M |
| 05/27/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $0.93 | 191.21 K | $50.15 M |
| 05/26/2026 | $1.11 | $1.02 (-8.11%) | $1.24 | $1.02 | 206.63 K | $50.65 M |
| 05/22/2026 | $1.29 | $1.11 (-13.95%) | $1.29 | $1.05 | 278.54 K | $55.12 M |
| 05/21/2026 | $1.28 | $1.25 (-2.34%) | $1.33 | $1.19 | 82.20 K | $62.07 M |
| 05/20/2026 | $1.23 | $1.27 (3.25%) | $1.27 | $1.15 | 61.11 K | $63.06 M |
| 05/19/2026 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.19 | 45.40 K | $59.59 M |
| 05/18/2026 | $1.36 | $1.24 (-8.82%) | $1.46 | $1.15 | 207.53 K | $61.57 M |
| 05/15/2026 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.38 | 81.20 K | $70.51 M |
| 05/14/2026 | $1.43 | $1.53 (6.99%) | $1.55 | $1.42 | 54.06 K | $75.97 M |
| 05/13/2026 | $1.32 | $1.41 (6.82%) | $1.50 | $1.32 | 163.52 K | $70.02 M |
| 05/12/2026 | $1.50 | $1.48 (-1.33%) | $1.66 | $1.40 | 296.00 K | $73.49 M |
| 05/11/2026 | $1.38 | $1.47 (6.52%) | $1.48 | $1.35 | 120.62 K | $72.99 M |
| 05/08/2026 | $1.25 | $1.37 (9.6%) | $1.41 | $1.15 | 149.18 K | $68.03 M |
| 05/07/2026 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 64.04 K | $61.08 M |
| 05/06/2026 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.20 | 138.44 K | $61.57 M |
| 05/05/2026 | $1.38 | $1.29 (-6.52%) | $1.42 | $1.29 | 100.01 K | $64.06 M |
| 05/04/2026 | $1.45 | $1.34 (-7.59%) | $1.64 | $1.33 | 236.44 K | $66.54 M |
| 05/01/2026 | $1.49 | $1.47 (-1.34%) | $1.60 | $1.40 | 133.50 K | $72.99 M |
| 04/30/2026 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.43 | 101.19 K | $73.99 M |
| 04/29/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.46 | 96.90 K | $74.48 M |
| 04/28/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.45 | 38.30 K | $74.48 M |
| 04/27/2026 | $1.51 | $1.52 (0.66%) | $1.54 | $1.46 | 84.08 K | $75.48 M |
| 04/24/2026 | $1.44 | $1.52 (5.56%) | $1.52 | $1.37 | 59.64 K | $75.48 M |
| 04/23/2026 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.40 | 71.43 K | $72.50 M |
| 04/22/2026 | $1.50 | $1.52 (1.33%) | $1.61 | $1.45 | 144.15 K | $75.48 M |
| 04/21/2026 | $1.60 | $1.47 (-8.13%) | $1.64 | $1.47 | 95.80 K | $72.99 M |
| 04/20/2026 | $1.58 | $1.59 (0.63%) | $1.60 | $1.48 | 151.04 K | $78.95 M |
| 04/17/2026 | $1.18 | $1.56 (32.2%) | $1.73 | $1.15 | 444.60 K | $77.46 M |
| 04/16/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.12 | 82.45 K | $57.10 M |
| 04/15/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 118.30 K | $56.61 M |
| 04/14/2026 | $1.20 | $1.15 (-4.17%) | $1.26 | $1.14 | 58.80 K | $57.10 M |
| 04/13/2026 | $1.24 | $1.15 (-7.26%) | $1.26 | $1.13 | 150.87 K | $57.10 M |
| 04/10/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.22 | 44.46 K | $62.07 M |
| 04/09/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 55.63 K | $61.08 M |
| 04/08/2026 | $1.34 | $1.28 (-4.48%) | $1.42 | $1.25 | 82.71 K | $63.56 M |
| 04/07/2026 | $1.21 | $1.22 (0.83%) | $1.27 | $1.21 | 43.60 K | $60.58 M |
| 04/06/2026 | $1.24 | $1.24 (0%) | $1.29 | $1.24 | 42.50 K | $61.57 M |
| 04/02/2026 | $1.24 | $1.25 (0.81%) | $1.30 | $1.20 | 47.00 K | $62.07 M |
| 04/01/2026 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.26 | 58.51 K | $63.56 M |
| 03/31/2026 | $1.27 | $1.32 (3.94%) | $1.37 | $1.24 | 69.10 K | $65.55 M |
| 03/30/2026 | $1.30 | $1.25 (-3.85%) | $1.35 | $1.23 | 81.25 K | $62.07 M |
| 03/27/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 52.74 K | $64.55 M |
| 03/26/2026 | $1.43 | $1.38 (-3.5%) | $1.50 | $1.38 | 71.66 K | $68.53 M |
| 03/25/2026 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.33 | 183.66 K | $72.99 M |
| 03/24/2026 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.39 | 193.60 K | $72.50 M |
| 03/23/2026 | $1.16 | $1.50 (29.31%) | $1.50 | $1.16 | 273.90 K | $74.48 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.
