5 DAY PERFORMANCE
+154.19%
1 MONTH PERFORMANCE
+33.38%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-0.56%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-49.70%
Fathom Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.21 | $0.21 (-0.38%) | $0.22 | $0.20 | 305.12 K | $7.07 M |
| 10/08/2026 | $0.22 | $0.22 (0.87%) | $0.23 | $0.21 | 669.80 K | $7.38 M |
| 10/07/2026 | $0.21 | $0.22 (3.85%) | $0.22 | $0.21 | 618.15 K | $7.22 M |
| 10/06/2026 | $0.23 | $0.22 (-1.06%) | $0.24 | $0.21 | 1.36 M | $7.47 M |
| 10/05/2026 | $0.23 | $0.23 (-2.33%) | $0.29 | $0.21 | 4.09 M | $7.57 M |
| 10/02/2026 | $0.37 | $0.33 (-9.13%) | $0.37 | $0.30 | 1.49 M | $11.18 M |
| 10/01/2026 | $0.42 | $0.38 (-10.27%) | $0.43 | $0.37 | 924.19 K | $12.70 M |
| 09/30/2026 | $0.48 | $0.44 (-9.88%) | $0.50 | $0.41 | 1.06 M | $14.55 M |
| 09/29/2026 | $0.50 | $0.50 (0.61%) | $0.53 | $0.48 | 1.02 M | $16.65 M |
| 09/28/2026 | $0.50 | $0.54 (6.82%) | $0.55 | $0.48 | 4.89 M | $17.96 M |
| 09/25/2026 | $0.64 | $0.58 (-8.91%) | $0.64 | $0.56 | 43.56 M | $19.49 M |
| 09/24/2026 | $0.55 | $0.52 (-5.58%) | $0.55 | $0.52 | 10.66 M | $17.36 M |
| 09/23/2026 | $0.55 | $0.53 (-4.02%) | $0.56 | $0.52 | 24.42 K | $17.64 M |
| 09/22/2026 | $0.55 | $0.56 (1.07%) | $0.59 | $0.55 | 24.40 K | $18.68 M |
| 09/21/2026 | $0.56 | $0.56 (-0.89%) | $0.57 | $0.55 | 17.40 K | $18.55 M |
| 09/18/2026 | $0.53 | $0.53 (-1.7%) | $0.57 | $0.53 | 34.50 K | $17.58 M |
| 09/17/2026 | $0.52 | $0.53 (0.5%) | $0.56 | $0.52 | 47.62 K | $17.55 M |
| 09/16/2026 | $0.53 | $0.52 (-1.64%) | $0.56 | $0.52 | 67.80 K | $17.45 M |
| 09/15/2026 | $0.57 | $0.54 (-5.33%) | $0.57 | $0.54 | 36.90 K | $18.10 M |
| 09/14/2026 | $0.56 | $0.57 (2.09%) | $0.61 | $0.56 | 96.03 K | $19.11 M |
| 09/11/2026 | $0.58 | $0.58 (0.64%) | $0.61 | $0.58 | 44.50 K | $19.55 M |
| 09/10/2026 | $0.64 | $0.58 (-8.24%) | $0.64 | $0.58 | 87.36 K | $19.55 M |
| 09/09/2026 | $0.66 | $0.64 (-3.2%) | $0.67 | $0.63 | 65.22 K | $21.30 M |
| 09/08/2026 | $0.66 | $0.66 (-0.54%) | $0.67 | $0.64 | 72.80 K | $22.01 M |
| 09/04/2026 | $0.67 | $0.68 (1.57%) | $0.70 | $0.67 | 48.44 K | $22.64 M |
| 09/03/2026 | $0.65 | $0.68 (4.05%) | $0.71 | $0.65 | 78.90 K | $22.75 M |
| 09/02/2026 | $0.61 | $0.65 (5.97%) | $0.67 | $0.61 | 28.80 K | $21.64 M |
| 09/01/2026 | $0.68 | $0.62 (-7.82%) | $0.68 | $0.57 | 330.90 K | $20.80 M |
| 08/31/2026 | $0.69 | $0.68 (-1.31%) | $0.71 | $0.67 | 58.92 K | $22.60 M |
| 08/28/2026 | $0.68 | $0.68 (0.86%) | $0.69 | $0.67 | 110.10 K | $22.79 M |
| 08/27/2026 | $0.66 | $0.67 (1.23%) | $0.70 | $0.66 | 41.01 K | $22.26 M |
| 08/26/2026 | $0.69 | $0.68 (-1.94%) | $0.69 | $0.67 | 105.17 K | $22.62 M |
| 08/25/2026 | $0.68 | $0.69 (2.6%) | $0.70 | $0.67 | 55.92 K | $23.18 M |
| 08/24/2026 | $0.70 | $0.67 (-5.36%) | $0.70 | $0.66 | 112.88 K | $22.26 M |
| 08/21/2026 | $0.72 | $0.72 (-1%) | $0.73 | $0.72 | 46.22 K | $23.94 M |
| 08/20/2026 | $0.73 | $0.71 (-1.91%) | $0.73 | $0.69 | 128.46 K | $23.81 M |
| 08/19/2026 | $0.74 | $0.72 (-2.55%) | $0.75 | $0.71 | 117.84 K | $24.00 M |
| 08/18/2026 | $0.72 | $0.71 (-1.23%) | $0.73 | $0.70 | 42.90 K | $23.80 M |
| 08/17/2026 | $0.73 | $0.72 (-1.09%) | $0.75 | $0.72 | 56.53 K | $24.17 M |
| 08/14/2026 | $0.75 | $0.75 (0.35%) | $0.77 | $0.74 | 180.64 K | $25.16 M |
| 08/13/2026 | $0.71 | $0.74 (3.55%) | $0.77 | $0.71 | 56.60 K | $24.63 M |
| 08/12/2026 | $0.71 | $0.70 (-1.82%) | $0.73 | $0.69 | 56.30 K | $23.23 M |
| 08/11/2026 | $0.75 | $0.71 (-5.56%) | $0.75 | $0.70 | 90.70 K | $23.66 M |
| 08/10/2026 | $0.75 | $0.72 (-3.1%) | $0.79 | $0.72 | 99.29 K | $24.20 M |
| 08/07/2026 | $0.73 | $0.76 (4.07%) | $0.80 | $0.73 | 192.80 K | $24.85 M |
| 08/06/2026 | $0.72 | $0.75 (3.98%) | $0.76 | $0.71 | 127.50 K | $24.40 M |
| 08/05/2026 | $0.86 | $0.74 (-14.2%) | $0.86 | $0.69 | 293.84 K | $24.12 M |
| 08/04/2026 | $0.81 | $0.87 (7.62%) | $0.92 | $0.81 | 260.50 K | $28.50 M |
| 08/03/2026 | $0.78 | $0.84 (7.04%) | $0.86 | $0.78 | 154.03 K | $27.30 M |
| 07/31/2026 | $0.78 | $0.80 (1.79%) | $0.82 | $0.77 | 118.60 K | $26.02 M |
| 07/30/2026 | $0.81 | $0.79 (-2.18%) | $0.81 | $0.79 | 23.90 K | $25.93 M |
| 07/29/2026 | $0.88 | $0.79 (-9.9%) | $0.88 | $0.79 | 169.50 K | $25.97 M |
| 07/28/2026 | $0.90 | $0.86 (-4.51%) | $0.92 | $0.85 | 80.50 K | $28.12 M |
| 07/27/2026 | $0.85 | $0.91 (7.18%) | $0.91 | $0.85 | 188.20 K | $29.61 M |
| 07/24/2026 | $0.86 | $0.85 (-1.21%) | $0.88 | $0.82 | 64.50 K | $27.76 M |
| 07/23/2026 | $0.86 | $0.85 (-1.59%) | $0.86 | $0.80 | 401.62 K | $27.78 M |
| 07/22/2026 | $0.88 | $0.87 (-1.34%) | $0.91 | $0.86 | 40.61 K | $28.42 M |
| 07/21/2026 | $0.85 | $0.90 (5.33%) | $0.91 | $0.85 | 48.90 K | $29.26 M |
| 07/20/2026 | $0.87 | $0.87 (-0.11%) | $0.87 | $0.83 | 126.50 K | $28.41 M |
| 07/17/2026 | $0.91 | $0.87 (-4.99%) | $0.91 | $0.86 | 98.70 K | $28.28 M |
| 07/16/2026 | $0.96 | $0.93 (-3.13%) | $0.97 | $0.91 | 60.30 K | $30.25 M |
| 07/15/2026 | $0.92 | $0.96 (4.6%) | $0.98 | $0.92 | 130.13 K | $31.50 M |
| 07/14/2026 | $0.92 | $0.92 (0.01%) | $0.96 | $0.90 | 107.40 K | $30.08 M |
| 07/13/2026 | $0.94 | $0.90 (-4.51%) | $0.99 | $0.89 | 208.57 K | $29.38 M |
| 07/10/2026 | $0.99 | $0.95 (-3.73%) | $1.01 | $0.93 | 271.90 K | $30.70 M |
| 07/09/2026 | $0.95 | $1.00 (5.26%) | $1.03 | $0.95 | 228.10 K | $32.21 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.
