Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	2.61	2.64	2.55	2.60	2.60	-0.38%	128,708
Dec 29, 2025	2.52	2.69	2.51	2.61	2.61	0.38%	144,402
Dec 26, 2025	2.69	2.69	2.57	2.60	2.60	-4.06%	61,152
Dec 24, 2025	2.51	2.75	2.51	2.71	2.71	7.97%	63,008
Dec 23, 2025	2.77	2.88	2.50	2.51	2.51	-10.36%	172,277
Dec 22, 2025	2.67	2.94	2.67	2.80	2.80	3.70%	185,969
Dec 19, 2025	3.01	3.08	2.70	2.70	2.70	-7.53%	762,743
Dec 18, 2025	2.94	3.05	2.90	2.92	2.92	-	68,493
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%	143,336
Dec 15, 2025	3.06	3.10	2.78	2.78	2.78	-11.46%	204,819
Dec 12, 2025	3.13	3.35	3.13	3.14	3.14	-	178,263
Dec 11, 2025	3.13	3.24	3.04	3.14	3.14	-0.63%	130,360
Dec 10, 2025	3.10	3.22	3.06	3.16	3.16	2.27%	145,969
Dec 9, 2025	2.95	3.22	2.90	3.09	3.09	4.39%	60,933