Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.18	2.28	1.90	1.94	1.94	-11.01%	137,939
Jan 29, 2026	2.06	2.31	2.00	2.18	2.18	5.31%	266,790
Jan 28, 2026	2.04	2.23	2.03	2.07	2.07	2.48%	132,785
Jan 27, 2026	1.99	2.08	1.99	2.02	2.02	1.51%	136,586
Jan 26, 2026	1.91	2.03	1.81	1.99	1.99	4.74%	116,972
Jan 23, 2026	2.13	2.13	1.88	1.90	1.90	-9.09%	202,784
Jan 22, 2026	2.15	2.31	2.09	2.09	2.09	-1.88%	77,713
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%	134,806
Jan 16, 2026	2.30	2.44	2.28	2.31	2.31	1.32%	92,016
Jan 15, 2026	2.37	2.38	2.27	2.28	2.28	-3.80%	48,234
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%	121,822
Jan 12, 2026	2.44	2.54	2.22	2.48	2.48	0.81%	329,719
Jan 9, 2026	2.62	2.63	2.44	2.46	2.46	-5.75%	116,676
Jan 8, 2026	2.60	2.72	2.40	2.61	2.61	-	124,751
Jan 7, 2026	2.51	2.65	2.27	2.61	2.61	6.10%	189,011
Jan 6, 2026	2.72	2.75	2.43	2.46	2.46	-9.56%	183,402
Jan 5, 2026	2.79	2.93	2.69	2.72	2.72	-1.45%	94,534
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%	89,521
Dec 30, 2025	2.61	2.64	2.55	2.60	2.60	-0.38%	128,706
Dec 29, 2025	2.52	2.69	2.51	2.61	2.61	0.38%	144,119
Dec 26, 2025	2.69	2.69	2.57	2.60	2.60	-4.06%	60,838
Dec 24, 2025	2.51	2.75	2.51	2.71	2.71	7.97%	62,176
Dec 23, 2025	2.77	2.88	2.50	2.51	2.51	-10.36%	172,168
Dec 22, 2025	2.67	2.94	2.67	2.80	2.80	3.70%	185,794
Dec 19, 2025	3.01	3.08	2.70	2.70	2.70	-7.53%	762,440
Dec 18, 2025	2.94	3.05	2.90	2.92	2.92	-	67,443
Dec 17, 2025	3.00	3.10	2.90	2.92	2.92	-2.99%	67,279
Dec 16, 2025	2.90	3.05	2.79	3.01	3.01	8.27%	140,078
Dec 15, 2025	3.06	3.10	2.78	2.78	2.78	-11.46%	204,794
Dec 12, 2025	3.13	3.35	3.13	3.14	3.14	-	175,758
Dec 11, 2025	3.13	3.24	3.04	3.14	3.14	-0.63%	130,123
Dec 10, 2025	3.10	3.22	3.06	3.16	3.16	2.27%	145,959
Dec 9, 2025	2.95	3.22	2.90	3.09	3.09	4.39%	60,933
Dec 8, 2025	3.03	3.03	2.91	2.96	2.96	-1.33%	83,813
Dec 5, 2025	2.96	3.05	2.92	3.00	3.00	-1.64%	78,869
Dec 4, 2025	3.04	3.12	3.01	3.05	3.05	-0.97%	48,858
Dec 3, 2025	3.02	3.16	3.00	3.08	3.08	2.67%	127,358
Dec 2, 2025	3.07	3.19	3.00	3.00	3.00	-3.23%	98,207
Dec 1, 2025	3.14	3.22	3.07	3.10	3.10	-4.62%	93,576
Nov 28, 2025	3.23	3.31	3.19	3.25	3.25	1.88%	36,355
Nov 26, 2025	3.06	3.25	3.06	3.19	3.19	4.25%	117,643
Nov 25, 2025	3.13	3.28	3.05	3.06	3.06	-1.92%	82,170
Nov 24, 2025	3.03	3.20	3.02	3.12	3.12	2.63%	113,579
Nov 21, 2025	3.00	3.07	2.93	3.04	3.04	0.33%	86,762
Nov 20, 2025	3.05	3.07	2.94	3.03	3.03	1.00%	113,979
Nov 19, 2025	3.01	3.10	2.93	3.00	3.00	-0.83%	166,632
Nov 18, 2025	2.97	3.09	2.94	3.03	3.03	0.83%	99,523