Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.46	0.46	0.45	0.45	0.45	-0.35%	79,048
Jul 30, 2026	0.47	0.47	0.45	0.45	0.45	0.33%	91,132
Jul 29, 2026	0.45	0.46	0.44	0.45	0.45	0.02%	80,640
Jul 28, 2026	0.45	0.46	0.45	0.45	0.45	-0.13%	50,313
Jul 27, 2026	0.45	0.47	0.44	0.45	0.45	0.11%	110,482
Jul 24, 2026	0.45	0.47	0.44	0.45	0.45	-0.29%	115,041
Jul 23, 2026	0.45	0.47	0.44	0.45	0.45	-2.72%	98,332
Jul 22, 2026	0.45	0.50	0.41	0.46	0.46	5.45%	526,931
Jul 21, 2026	0.44	0.47	0.42	0.44	0.44	8.72%	411,071
Jul 20, 2026	0.39	0.45	0.37	0.40	0.40	6.50%	633,384
Jul 17, 2026	0.39	0.39	0.36	0.38	0.38	-2.66%	184,095
Jul 16, 2026	0.46	0.46	0.39	0.39	0.39	-15.13%	294,613
Jul 15, 2026	0.44	0.48	0.44	0.46	0.46	7.23%	199,651
Jul 14, 2026	0.45	0.48	0.43	0.43	0.43	-8.24%	189,764
Jul 13, 2026	0.46	0.49	0.45	0.47	0.47	-2.20%	142,766
Jul 10, 2026	0.46	0.50	0.46	0.48	0.48	1.92%	132,920
Jul 9, 2026	0.44	0.48	0.43	0.47	0.47	4.45%	98,422
Jul 8, 2026	0.45	0.47	0.43	0.45	0.45	-3.50%	128,660
Jul 7, 2026	0.47	0.49	0.44	0.47	0.47	-4.85%	224,092
Jul 6, 2026	0.48	0.50	0.48	0.49	0.49	1.56%	129,231
Jul 2, 2026	0.49	0.52	0.47	0.48	0.48	-3.62%	174,048
Jul 1, 2026	0.46	0.51	0.45	0.50	0.50	10.21%	187,184
Jun 30, 2026	0.45	0.48	0.44	0.45	0.45	-3.24%	251,125
Jun 29, 2026	0.49	0.50	0.46	0.47	0.47	-5.16%	263,293
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