Fold Holdings IncFLDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.07 | $2.07 | $1.88 | $1.98 | 80,100 |
| 1/30/2026 | $2.18 | $2.28 | $1.90 | $1.94 | 138,200 |
| 1/29/2026 | $2.06 | $2.31 | $2.00 | $2.18 | 267,916 |
| 1/28/2026 | $2.04 | $2.23 | $2.03 | $2.07 | 132,805 |
| 1/27/2026 | $1.99 | $2.08 | $1.99 | $2.02 | 136,600 |
| 1/26/2026 | $1.91 | $2.03 | $1.81 | $1.99 | 117,578 |
| 1/23/2026 | $2.13 | $2.13 | $1.88 | $1.90 | 203,004 |
| 1/22/2026 | $2.15 | $2.31 | $2.09 | $2.09 | 77,749 |
| 1/21/2026 | $2.17 | $2.29 | $2.10 | $2.13 | 68,400 |
| 1/20/2026 | $2.27 | $2.30 | $2.09 | $2.17 | 134,807 |
| 1/16/2026 | $2.30 | $2.44 | $2.28 | $2.31 | 92,347 |
| 1/15/2026 | $2.37 | $2.38 | $2.27 | $2.28 | 48,247 |
| 1/14/2026 | $2.36 | $2.40 | $2.26 | $2.37 | 93,300 |
| 1/13/2026 | $2.39 | $2.45 | $2.24 | $2.25 | 122,079 |
| 1/12/2026 | $2.44 | $2.54 | $2.22 | $2.48 | 329,727 |
| 1/9/2026 | $2.62 | $2.63 | $2.44 | $2.46 | 116,700 |
| 1/8/2026 | $2.60 | $2.72 | $2.40 | $2.61 | 124,800 |
| 1/7/2026 | $2.51 | $2.65 | $2.27 | $2.61 | 189,029 |
| 1/6/2026 | $2.72 | $2.75 | $2.43 | $2.46 | 183,651 |
| 1/5/2026 | $2.79 | $2.93 | $2.69 | $2.72 | 94,594 |
| 1/2/2026 | $2.61 | $2.85 | $2.61 | $2.76 | 30,625 |
| 12/31/2025 | $2.58 | $2.64 | $2.55 | $2.61 | 94,823 |
| 12/30/2025 | $2.61 | $2.64 | $2.55 | $2.60 | 128,708 |
| 12/29/2025 | $2.52 | $2.69 | $2.51 | $2.61 | 144,402 |
| 12/26/2025 | $2.69 | $2.69 | $2.57 | $2.60 | 61,152 |
| 12/24/2025 | $2.51 | $2.75 | $2.51 | $2.71 | 63,008 |
| 12/23/2025 | $2.77 | $2.88 | $2.50 | $2.51 | 172,277 |
| 12/22/2025 | $2.67 | $2.94 | $2.67 | $2.80 | 185,969 |
| 12/19/2025 | $3.01 | $3.08 | $2.70 | $2.70 | 762,743 |
| 12/18/2025 | $2.94 | $3.05 | $2.90 | $2.92 | 68,500 |
| 12/17/2025 | $3.00 | $3.10 | $2.90 | $2.92 | 67,300 |
| 12/16/2025 | $2.90 | $3.05 | $2.79 | $3.01 | 143,336 |
| 12/15/2025 | $3.06 | $3.10 | $2.78 | $2.78 | 204,819 |
| 12/12/2025 | $3.13 | $3.35 | $3.13 | $3.14 | 178,300 |
| 12/11/2025 | $3.13 | $3.24 | $3.04 | $3.14 | 130,400 |
| 12/10/2025 | $3.10 | $3.22 | $3.06 | $3.16 | 146,000 |
| 12/9/2025 | $2.95 | $3.22 | $2.90 | $3.09 | 60,933 |
| 12/8/2025 | $3.03 | $3.03 | $2.91 | $2.96 | 83,863 |
| 12/5/2025 | $2.96 | $3.05 | $2.92 | $3.00 | 78,900 |
| 12/4/2025 | $3.04 | $3.12 | $3.01 | $3.05 | 48,900 |
| 12/3/2025 | $3.02 | $3.16 | $3.00 | $3.08 | 127,358 |
| 12/2/2025 | $3.07 | $3.19 | $3.00 | $3.00 | 98,207 |
| 12/1/2025 | $3.14 | $3.22 | $3.07 | $3.10 | 93,576 |
| 11/28/2025 | $3.23 | $3.31 | $3.19 | $3.25 | 36,400 |
| 11/26/2025 | $3.06 | $3.25 | $3.06 | $3.19 | 117,643 |
| 11/25/2025 | $3.13 | $3.28 | $3.05 | $3.06 | 82,200 |
| 11/24/2025 | $3.03 | $3.20 | $3.02 | $3.12 | 113,600 |
| 11/21/2025 | $3.00 | $3.07 | $2.93 | $3.04 | 87,107 |
| 11/20/2025 | $3.05 | $3.07 | $2.94 | $3.03 | 114,044 |
| 11/19/2025 | $3.01 | $3.10 | $2.93 | $3.00 | 166,632 |
| 11/18/2025 | $2.97 | $3.09 | $2.94 | $3.03 | 99,523 |
| 11/17/2025 | $3.00 | $3.07 | $2.90 | $3.00 | 123,300 |
| 11/14/2025 | $3.08 | $3.13 | $2.98 | $3.00 | 113,342 |
| 11/13/2025 | $3.04 | $3.17 | $3.00 | $3.14 | 79,444 |
| 11/12/2025 | $3.11 | $3.25 | $3.05 | $3.10 | 110,272 |
| 11/11/2025 | $2.85 | $3.15 | $2.80 | $3.09 | 220,680 |
| 11/10/2025 | $3.12 | $3.29 | $2.94 | $2.94 | 307,533 |
| 11/7/2025 | $3.16 | $3.16 | $3.06 | $3.09 | 122,300 |
| 11/6/2025 | $3.35 | $3.41 | $3.18 | $3.19 | 113,100 |
| 11/5/2025 | $3.28 | $3.35 | $3.19 | $3.32 | 110,500 |
| 11/4/2025 | $3.21 | $3.38 | $3.20 | $3.30 | 89,834 |