Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.26	1.32	1.17	1.19	1.19	-4.03%	162,083
Mar 12, 2026	1.33	1.41	1.20	1.24	1.24	-4.62%	126,618
Mar 11, 2026	1.40	1.46	1.30	1.30	1.30	-9.72%	206,878
Mar 10, 2026	1.39	1.50	1.38	1.44	1.44	4.35%	112,657
Mar 9, 2026	1.33	1.40	1.30	1.38	1.38	2.22%	63,979
Mar 6, 2026	1.34	1.38	1.31	1.35	1.35	-0.74%	34,190
Mar 5, 2026	1.48	1.48	1.32	1.36	1.36	-8.11%	119,324
Mar 4, 2026	1.49	1.54	1.45	1.48	1.48	-	184,514
Mar 3, 2026	1.40	1.50	1.32	1.48	1.48	3.50%	217,746
Mar 2, 2026	1.49	1.51	1.36	1.43	1.43	-4.03%	128,481
Feb 27, 2026	1.47	1.57	1.44	1.49	1.49	0.68%	105,011
Feb 26, 2026	1.52	1.55	1.43	1.48	1.48	-1.99%	81,197
Feb 25, 2026	1.47	1.56	1.47	1.51	1.51	2.72%	158,255
Feb 24, 2026	1.45	1.52	1.44	1.47	1.47	2.08%	78,139
Feb 23, 2026	1.46	1.54	1.42	1.44	1.44	-3.36%	111,072
Feb 20, 2026	1.50	1.64	1.47	1.49	1.49	-0.67%	156,223
Feb 19, 2026	1.48	1.56	1.42	1.50	1.50	-	107,783
Feb 18, 2026	1.46	1.57	1.45	1.50	1.50	2.04%	110,536
Feb 17, 2026	1.48	1.59	1.40	1.47	1.47	-2.00%	131,130
Feb 13, 2026	1.49	1.64	1.48	1.50	1.50	-	131,676
Feb 12, 2026	1.50	1.56	1.48	1.50	1.50	-	85,872
Feb 11, 2026	1.61	1.63	1.44	1.50	1.50	-6.83%	151,049
Feb 10, 2026	1.53	1.70	1.47	1.61	1.61	4.55%	288,373
Feb 9, 2026	1.79	1.79	1.54	1.54	1.54	-13.97%	268,540
Feb 6, 2026	1.75	2.13	1.75	1.79	1.79	2.87%	267,881
Feb 5, 2026	1.77	1.88	1.71	1.74	1.74	-4.92%	114,059
Feb 4, 2026	1.91	1.95	1.73	1.83	1.83	-4.69%	145,139
Feb 3, 2026	1.96	2.00	1.74	1.92	1.92	-1.54%	178,916
Feb 2, 2026	1.96	2.07	1.84	1.95	1.95	0.52%	116,321
Jan 30, 2026	2.18	2.28	1.90	1.94	1.94	-11.01%	138,168
Jan 29, 2026	2.06	2.31	2.00	2.18	2.18	5.31%	267,916
Jan 28, 2026	2.04	2.23	2.03	2.07	2.07	2.48%	132,805
Jan 27, 2026	1.99	2.08	1.99	2.02	2.02	1.51%	136,590
Jan 26, 2026	1.91	2.03	1.81	1.99	1.99	4.74%	117,578
Jan 23, 2026	2.13	2.13	1.88	1.90	1.90	-9.09%	203,004
Jan 22, 2026	2.15	2.31	2.09	2.09	2.09	-1.88%	77,749
Jan 21, 2026	2.17	2.29	2.10	2.13	2.13	-1.84%	68,390
Jan 20, 2026	2.27	2.30	2.09	2.17	2.17	-6.06%	134,807
Jan 16, 2026	2.30	2.44	2.28	2.31	2.31	1.32%	92,347
Jan 15, 2026	2.37	2.38	2.27	2.28	2.28	-3.80%	48,247
Jan 14, 2026	2.36	2.40	2.26	2.37	2.37	5.33%	93,282
Jan 13, 2026	2.39	2.45	2.24	2.25	2.25	-9.27%	122,079
Jan 12, 2026	2.44	2.54	2.22	2.48	2.48	0.81%	329,727
Jan 9, 2026	2.62	2.63	2.44	2.46	2.46	-5.75%	116,690
Jan 8, 2026	2.60	2.72	2.40	2.61	2.61	-	124,757
Jan 7, 2026	2.51	2.65	2.27	2.61	2.61	6.10%	189,029
Jan 6, 2026	2.72	2.75	2.43	2.46	2.46	-9.56%	183,651
Jan 5, 2026	2.79	2.93	2.69	2.72	2.72	-1.45%	94,594
Jan 2, 2026	2.61	2.85	2.61	2.76	2.76	5.75%	30,625
Dec 31, 2025	2.58	2.64	2.55	2.61	2.61	0.38%	94,823