5 DAY PERFORMANCE
+206.67%
1 MONTH PERFORMANCE
+196.58%
3 MONTH PERFORMANCE
+12.20%
6 MONTH PERFORMANCE
-22.91%
YEAR-TO-DATE PERFORMANCE
-47.13%
1 YEAR PERFORMANCE
-65.67%
Fold Holdings inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
