Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.46	0.50	0.46	0.48	0.48	1.92%	115,758
Jul 9, 2026	0.44	0.48	0.43	0.47	0.47	4.45%	93,241
Jul 8, 2026	0.45	0.47	0.43	0.45	0.45	-3.50%	126,734
Jul 7, 2026	0.47	0.49	0.44	0.47	0.47	-4.85%	211,147
Jul 6, 2026	0.48	0.50	0.48	0.49	0.49	1.56%	116,025
Jul 2, 2026	0.49	0.52	0.47	0.48	0.48	-3.62%	170,936
Jul 1, 2026	0.46	0.51	0.45	0.50	0.50	10.21%	186,364
Jun 30, 2026	0.45	0.48	0.44	0.45	0.45	-3.24%	228,361
Jun 29, 2026	0.49	0.50	0.46	0.47	0.47	-5.16%	262,588
Jun 26, 2026	0.46	0.52	0.45	0.49	0.49	5.74%	912,878
Jun 25, 2026	0.50	0.51	0.45	0.47	0.47	-9.65%	518,625
Jun 24, 2026	0.56	0.57	0.51	0.52	0.52	-10.57%	585,982
Jun 23, 2026	0.56	0.59	0.55	0.58	0.58	-0.02%	321,566
Jun 22, 2026	0.58	0.59	0.53	0.58	0.58	1.46%	744,629
Jun 18, 2026	0.62	0.66	0.57	0.57	0.57	-7.47%	826,268
Jun 17, 2026	0.56	0.64	0.56	0.62	0.62	10.00%	961,209
Jun 16, 2026	0.66	0.66	0.56	0.56	0.56	-14.62%	1,519,936
Jun 15, 2026	0.59	0.66	0.58	0.66	0.66	12.70%	1,318,182
Jun 12, 2026	0.61	0.66	0.58	0.58	0.58	-13.13%	1,930,171
Jun 11, 2026	0.62	0.69	0.56	0.67	0.67	-5.30%	4,276,966
Jun 10, 2026	1.36	1.60	0.66	0.71	0.71	15.59%	119,471,639
Jun 9, 2026	0.67	0.71	0.61	0.61	0.61	-9.72%	219,133
Jun 8, 2026	0.67	0.74	0.66	0.68	0.68	3.99%	1,356,002
Jun 5, 2026	0.75	0.76	0.56	0.65	0.65	-7.11%	196,854
Jun 4, 2026	0.73	0.84	0.70	0.70	0.70	-3.52%	143,447
Jun 3, 2026	0.87	0.87	0.73	0.73	0.73	-16.38%	191,941
Jun 2, 2026	0.98	1.04	0.86	0.87	0.87	-8.43%	146,269
Jun 1, 2026	0.98	0.98	0.93	0.95	0.95	-1.64%	108,278
May 29, 2026	1.03	1.03	0.97	0.97	0.97	-3.05%	124,745
May 28, 2026	1.01	1.02	0.97	1.00	1.00	-1.36%	141,006
May 27, 2026	1.03	1.07	0.93	1.01	1.01	-1.46%	191,207
May 26, 2026	1.11	1.24	1.02	1.03	1.03	-7.66%	206,629
May 22, 2026	1.29	1.29	1.05	1.11	1.11	-11.20%	278,543
May 21, 2026	1.28	1.33	1.19	1.25	1.25	-1.57%	82,194
May 20, 2026	1.23	1.27	1.15	1.27	1.27	6.28%	61,111
May 19, 2026	1.21	1.25	1.19	1.20	1.20	-3.63%	45,395
May 18, 2026	1.36	1.46	1.15	1.24	1.24	-12.68%	207,527
May 15, 2026	1.48	1.50	1.38	1.42	1.42	-7.19%	81,182
May 14, 2026	1.43	1.55	1.42	1.53	1.53	8.51%	54,060
May 13, 2026	1.32	1.50	1.32	1.41	1.41	-4.73%	163,524
May 12, 2026	1.50	1.66	1.40	1.48	1.48	0.68%	295,967
May 11, 2026	1.38	1.48	1.35	1.47	1.47	7.30%	120,622
May 8, 2026	1.25	1.41	1.15	1.37	1.37	11.38%	149,175
May 7, 2026	1.24	1.28	1.21	1.23	1.23	-0.81%	64,035
May 6, 2026	1.29	1.29	1.20	1.24	1.24	-3.88%	138,435
May 5, 2026	1.38	1.42	1.29	1.29	1.29	-3.73%	100,005
May 4, 2026	1.45	1.64	1.33	1.34	1.34	-8.84%	236,439
May 1, 2026	1.49	1.60	1.40	1.47	1.47	-1.34%	133,470
Apr 30, 2026	1.50	1.52	1.43	1.49	1.49	-0.67%	101,187
Apr 29, 2026	1.47	1.50	1.46	1.50	1.50	-	96,884