5 DAY PERFORMANCE
-62.62%
1 MONTH PERFORMANCE
-62.42%
3 MONTH PERFORMANCE
-4.56%
6 MONTH PERFORMANCE
+11.31%
YEAR-TO-DATE PERFORMANCE
+18.41%
1 YEAR PERFORMANCE
+3.96%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $44.32 | $44.31 (-0.02%) | $44.38 | $44.29 | 103.40 K | $591.14 M |
| 12/04/2025 | $44.30 | $44.34 (0.09%) | $44.40 | $44.30 | 128.51 K | $591.54 M |
| 12/03/2025 | $44.25 | $44.38 (0.29%) | $44.41 | $44.22 | 283.86 K | $592.07 M |
| 12/02/2025 | $44.35 | $44.22 (-0.29%) | $44.37 | $44.20 | 204.20 K | $589.94 M |
| 12/01/2025 | $44.35 | $44.20 (-0.34%) | $44.41 | $44.18 | 239.60 K | $589.67 M |
| 11/28/2025 | $44.31 | $44.36 (0.11%) | $44.40 | $44.27 | 87.21 K | $591.81 M |
| 11/26/2025 | $44.24 | $44.31 (0.16%) | $44.40 | $44.24 | 344.60 K | $591.14 M |
| 11/25/2025 | $44.16 | $44.33 (0.38%) | $44.35 | $44.14 | 299.73 K | $591.41 M |
| 11/24/2025 | $44.34 | $44.11 (-0.52%) | $44.43 | $44.10 | 413.65 K | $588.47 M |
| 11/21/2025 | $44.07 | $44.36 (0.66%) | $44.46 | $43.92 | 1.78 M | $591.81 M |
| 11/20/2025 | $44.10 | $44.06 (-0.09%) | $44.51 | $43.99 | 1.82 M | $587.80 M |
| 11/19/2025 | $44.08 | $44.06 (-0.05%) | $44.13 | $44.02 | 1.01 M | $587.80 M |
| 11/18/2025 | $44.07 | $44.05 (-0.05%) | $44.24 | $44.01 | 852.95 K | $587.67 M |
| 11/17/2025 | $44.04 | $44.03 (-0.02%) | $44.18 | $44.00 | 1.71 M | $587.40 M |
| 11/14/2025 | $44.07 | $44.11 (0.09%) | $44.26 | $44.01 | 998.04 K | $588.47 M |
| 11/13/2025 | $44.31 | $44.11 (-0.45%) | $44.41 | $44.00 | 1.48 M | $588.47 M |
| 11/12/2025 | $44.42 | $44.41 (-0.02%) | $44.57 | $44.25 | 953.05 K | $592.47 M |
| 11/11/2025 | $44.10 | $44.58 (1.09%) | $44.76 | $44.10 | 454.36 K | $594.74 M |
| 11/10/2025 | $44.02 | $44.21 (0.43%) | $44.25 | $43.98 | 2.35 M | $589.81 M |
| 11/07/2025 | $44.00 | $43.99 (-0.02%) | $44.03 | $43.92 | 1.28 M | $548.73 M |
| 11/06/2025 | $43.70 | $44.07 (0.85%) | $44.08 | $43.45 | 4.52 M | $549.73 M |
| 11/05/2025 | $25.33 | $26.12 (3.12%) | $26.55 | $24.13 | 434.70 K | $325.82 M |
| 11/04/2025 | $22.65 | $26.09 (15.19%) | $26.62 | $22.62 | 379.71 K | $325.45 M |
| 11/03/2025 | $21.73 | $23.32 (7.32%) | $23.98 | $21.33 | 234.60 K | $290.89 M |
| 10/31/2025 | $21.46 | $21.94 (2.24%) | $22.14 | $20.86 | 152.72 K | $273.68 M |
| 10/30/2025 | $19.75 | $21.51 (8.91%) | $21.63 | $19.17 | 168.09 K | $268.32 M |
| 10/29/2025 | $20.61 | $19.75 (-4.17%) | $21.82 | $19.51 | 257.62 K | $246.36 M |
| 10/28/2025 | $20.02 | $20.67 (3.25%) | $22.20 | $19.80 | 418.02 K | $257.84 M |
| 10/27/2025 | $16.85 | $18.55 (10.09%) | $18.86 | $16.16 | 454.10 K | $231.39 M |
| 10/24/2025 | $16.59 | $16.63 (0.24%) | $16.96 | $16.31 | 38.00 K | $207.44 M |
| 10/23/2025 | $16.37 | $16.23 (-0.86%) | $16.66 | $16.06 | 44.82 K | $202.45 M |
| 10/22/2025 | $16.54 | $16.39 (-0.91%) | $16.60 | $15.90 | 50.02 K | $204.45 M |
| 10/21/2025 | $16.90 | $16.67 (-1.36%) | $17.30 | $16.60 | 45.15 K | $207.94 M |
| 10/20/2025 | $16.84 | $16.90 (0.36%) | $17.32 | $16.56 | 53.00 K | $210.81 M |
| 10/17/2025 | $17.00 | $16.53 (-2.76%) | $17.36 | $16.23 | 66.75 K | $206.20 M |
| 10/16/2025 | $18.45 | $17.27 (-6.4%) | $18.98 | $17.22 | 109.20 K | $215.43 M |
| 10/15/2025 | $17.86 | $18.40 (3.02%) | $18.59 | $17.78 | 83.12 K | $229.52 M |
| 10/14/2025 | $16.28 | $17.62 (8.23%) | $17.79 | $16.15 | 98.80 K | $219.79 M |
| 10/13/2025 | $16.62 | $16.55 (-0.42%) | $17.12 | $16.36 | 63.80 K | $206.44 M |
| 10/10/2025 | $16.88 | $16.20 (-4.03%) | $17.10 | $15.80 | 73.50 K | $202.08 M |
| 10/09/2025 | $16.62 | $16.94 (1.93%) | $16.95 | $16.39 | 43.35 K | $211.31 M |
| 10/08/2025 | $16.02 | $16.54 (3.25%) | $16.61 | $15.99 | 49.20 K | $206.32 M |
| 10/07/2025 | $16.18 | $15.93 (-1.55%) | $16.61 | $15.79 | 55.81 K | $198.71 M |
| 10/06/2025 | $16.72 | $16.16 (-3.35%) | $17.00 | $16.13 | 70.84 K | $201.58 M |
| 10/03/2025 | $16.65 | $16.52 (-0.78%) | $16.91 | $16.43 | 43.24 K | $206.07 M |
| 10/02/2025 | $16.38 | $16.56 (1.1%) | $16.56 | $15.86 | 60.50 K | $206.57 M |
| 10/01/2025 | $16.78 | $16.07 (-4.23%) | $17.38 | $16.05 | 72.96 K | $200.46 M |
| 09/30/2025 | $17.03 | $16.90 (-0.76%) | $17.24 | $16.64 | 54.50 K | $210.81 M |
| 09/29/2025 | $16.00 | $17.09 (6.81%) | $17.48 | $16.00 | 112.70 K | $213.18 M |
| 09/26/2025 | $15.65 | $15.88 (1.47%) | $15.99 | $15.45 | 53.22 K | $198.09 M |
| 09/25/2025 | $15.86 | $15.59 (-1.7%) | $15.86 | $15.19 | 56.35 K | $194.47 M |
| 09/24/2025 | $17.32 | $16.06 (-7.27%) | $17.32 | $16.00 | 58.61 K | $200.33 M |
| 09/23/2025 | $17.71 | $17.02 (-3.9%) | $18.26 | $16.99 | 56.57 K | $212.31 M |
| 09/22/2025 | $17.28 | $17.67 (2.26%) | $17.83 | $16.76 | 96.50 K | $220.42 M |
| 09/19/2025 | $17.93 | $17.34 (-3.29%) | $18.27 | $17.31 | 143.94 K | $216.30 M |
| 09/18/2025 | $16.31 | $17.88 (9.63%) | $18.50 | $16.26 | 129.03 K | $223.04 M |
| 09/17/2025 | $15.66 | $16.03 (2.36%) | $16.24 | $15.58 | 135.86 K | $199.96 M |
| 09/16/2025 | $16.52 | $15.74 (-4.72%) | $16.66 | $15.62 | 106.90 K | $196.34 M |
| 09/15/2025 | $17.72 | $16.52 (-6.77%) | $17.93 | $16.42 | 139.15 K | $206.07 M |
| 09/12/2025 | $17.80 | $17.58 (-1.24%) | $17.80 | $17.25 | 72.50 K | $219.29 M |
| 09/11/2025 | $17.09 | $17.80 (4.15%) | $18.38 | $17.09 | 63.84 K | $222.04 M |
| 09/10/2025 | $18.09 | $17.02 (-5.91%) | $18.93 | $16.80 | 56.61 K | $212.31 M |
| 09/09/2025 | $18.08 | $17.88 (-1.11%) | $18.08 | $17.56 | 63.00 K | $223.04 M |
| 09/08/2025 | $17.46 | $18.06 (3.44%) | $18.22 | $17.33 | 84.30 K | $225.28 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.
