5 DAY PERFORMANCE
+33.85%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
-17.92%
6 MONTH PERFORMANCE
-35.07%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
-54.69%
Forge Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.64 | $0.56 (-12.31%) | $0.64 | $0.55 | 997,230 | $105.58 M |
| 03/11/2025 | $0.61 | $0.58 (-4.08%) | $0.66 | $0.57 | 493,388 | $108.35 M |
| 03/10/2025 | $0.66 | $0.58 (-11.61%) | $0.67 | $0.57 | 726,135 | $107.81 M |
| 03/07/2025 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.64 | 648,905 | $120.80 M |
| 03/06/2025 | $0.82 | $0.67 (-18.4%) | $0.84 | $0.64 | 1.66 M | $124.35 M |
| 03/05/2025 | $0.83 | $0.82 (-1.62%) | $0.90 | $0.80 | 532,100 | $151.57 M |
| 03/04/2025 | $0.89 | $0.89 (0.23%) | $0.91 | $0.87 | 345,600 | $165.21 M |
| 03/03/2025 | $1.02 | $0.89 (-12.83%) | $1.02 | $0.89 | 423,823 | $165.23 M |
| 02/28/2025 | $0.98 | $1.00 (2.04%) | $1.00 | $0.95 | 545,289 | $184.16 M |
| 02/27/2025 | $0.97 | $0.96 (-1.09%) | $0.99 | $0.95 | 380,035 | $176.68 M |
| 02/26/2025 | $0.90 | $0.97 (7.76%) | $0.99 | $0.90 | 402,469 | $178.60 M |
| 02/25/2025 | $0.90 | $0.90 (-0.21%) | $0.94 | $0.87 | 485,800 | $165.39 M |
| 02/24/2025 | $0.98 | $0.93 (-5.38%) | $0.98 | $0.89 | 444,734 | $170.77 M |
| 02/21/2025 | $0.99 | $0.93 (-6.03%) | $0.99 | $0.91 | 422,748 | $171.32 M |
| 02/20/2025 | $0.98 | $0.97 (-1.29%) | $1.01 | $0.90 | 687,824 | $178.19 M |
| 02/19/2025 | $1.00 | $0.98 (-2%) | $1.02 | $0.95 | 774,015 | $180.48 M |
| 02/18/2025 | $0.96 | $0.98 (2.58%) | $1.01 | $0.91 | 1.35 M | $181.36 M |
| 02/14/2025 | $0.86 | $0.93 (7.93%) | $0.93 | $0.86 | 677,500 | $170.94 M |
| 02/13/2025 | $0.81 | $0.86 (5.67%) | $0.88 | $0.79 | 866,694 | $157.62 M |
| 02/12/2025 | $0.81 | $0.81 (0%) | $0.85 | $0.76 | 693,727 | $149.17 M |
| 02/11/2025 | $0.80 | $0.84 (4.94%) | $0.85 | $0.78 | 910,717 | $154.07 M |
| 02/10/2025 | $0.76 | $0.82 (7.39%) | $0.82 | $0.74 | 480,400 | $150.31 M |
| 02/07/2025 | $0.77 | $0.77 (-0.6%) | $0.80 | $0.75 | 886,600 | $140.95 M |
| 02/06/2025 | $0.79 | $0.78 (-1.82%) | $0.81 | $0.76 | 505,122 | $142.83 M |
| 02/05/2025 | $0.80 | $0.81 (1.34%) | $0.82 | $0.77 | 601,568 | $149.17 M |
| 02/04/2025 | $0.74 | $0.78 (5.33%) | $0.79 | $0.73 | 617,350 | $143.79 M |
| 02/03/2025 | $0.77 | $0.73 (-5.19%) | $0.77 | $0.73 | 289,101 | $135.17 M |
| 01/31/2025 | $0.76 | $0.77 (1.32%) | $0.79 | $0.74 | 445,405 | $141.80 M |
| 01/30/2025 | $0.75 | $0.77 (2.71%) | $0.79 | $0.74 | 418,500 | $141.86 M |
| 01/29/2025 | $0.79 | $0.75 (-5.01%) | $0.79 | $0.74 | 259,331 | $138.19 M |
| 01/28/2025 | $0.75 | $0.79 (4.79%) | $0.79 | $0.73 | 386,722 | $144.73 M |
| 01/27/2025 | $0.75 | $0.74 (-1.04%) | $0.75 | $0.72 | 342,406 | $136.68 M |
| 01/24/2025 | $0.76 | $0.74 (-2.43%) | $0.80 | $0.74 | 400,614 | $136.77 M |
| 01/23/2025 | $0.76 | $0.78 (3%) | $0.80 | $0.74 | 640,236 | $144.16 M |
| 01/22/2025 | $0.74 | $0.74 (0.65%) | $0.77 | $0.72 | 551,351 | $137.16 M |
| 01/21/2025 | $0.82 | $0.74 (-10.23%) | $0.82 | $0.72 | 700,046 | $136.22 M |
| 01/17/2025 | $0.80 | $0.78 (-3.13%) | $0.82 | $0.75 | 470,111 | $142.72 M |
| 01/16/2025 | $0.85 | $0.80 (-6.65%) | $0.85 | $0.79 | 651,168 | $146.85 M |
| 01/15/2025 | $0.81 | $0.81 (0%) | $0.83 | $0.78 | 605,341 | $149.17 M |
| 01/14/2025 | $0.72 | $0.79 (9.51%) | $0.88 | $0.72 | 1.17 M | $145.21 M |
| 01/13/2025 | $0.75 | $0.72 (-3.95%) | $0.77 | $0.70 | 427,400 | $131.97 M |
| 01/10/2025 | $0.80 | $0.74 (-8.06%) | $0.81 | $0.70 | 1.30 M | $135.45 M |
| 01/08/2025 | $0.81 | $0.76 (-6.48%) | $0.84 | $0.76 | 940,900 | $139.50 M |
| 01/07/2025 | $0.88 | $0.83 (-5.88%) | $0.92 | $0.82 | 740,748 | $152.87 M |
| 01/06/2025 | $0.98 | $0.87 (-11.22%) | $0.98 | $0.87 | 1.39 M | $160.22 M |
| 01/03/2025 | $0.95 | $0.95 (0.12%) | $0.98 | $0.94 | 331,000 | $175.15 M |
| 01/02/2025 | $0.94 | $0.94 (0.89%) | $0.98 | $0.93 | 306,388 | $173.97 M |
| 12/31/2024 | $0.91 | $0.93 (2.3%) | $0.99 | $0.91 | 533,538 | $171.43 M |
| 12/30/2024 | $0.91 | $0.90 (-1.09%) | $0.94 | $0.90 | 464,618 | $165.76 M |
| 12/27/2024 | $0.93 | $0.89 (-4.28%) | $0.94 | $0.87 | 840,344 | $164.71 M |
| 12/26/2024 | $0.93 | $0.93 (-0.23%) | $0.97 | $0.89 | 518,977 | $170.88 M |
| 12/24/2024 | $0.90 | $0.88 (-2.23%) | $0.92 | $0.88 | 284,617 | $162.04 M |
| 12/23/2024 | $0.98 | $0.91 (-7.59%) | $0.99 | $0.90 | 477,765 | $167.55 M |
| 12/20/2024 | $0.90 | $0.95 (5.56%) | $0.98 | $0.90 | 1.18 M | $174.95 M |
| 12/19/2024 | $0.93 | $0.92 (-0.94%) | $0.99 | $0.90 | 680,561 | $169.67 M |
| 12/18/2024 | $0.97 | $0.90 (-6.75%) | $1.00 | $0.90 | 870,602 | $165.74 M |
| 12/17/2024 | $1.05 | $0.96 (-8.77%) | $1.05 | $0.96 | 617,413 | $176.41 M |
| 12/16/2024 | $1.03 | $1.03 (0%) | $1.07 | $0.98 | 946,900 | $189.68 M |
| 12/13/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 439,333 | $195.21 M |
| 12/12/2024 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.05 | 655,573 | $195.21 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.
