Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.53	0.56	0.52	0.53	-	-0.43%	18,827
Sep 30, 2026	0.54	0.56	0.53	0.53	0.53	-1.44%	47,154
Sep 29, 2026	0.51	0.59	0.51	0.54	0.54	5.88%	148,649
Sep 28, 2026	0.55	0.56	0.51	0.51	0.51	-4.96%	99,355
Sep 25, 2026	0.57	0.57	0.53	0.54	0.54	-1.03%	80,646
Sep 24, 2026	0.55	0.58	0.53	0.54	0.54	-3.02%	57,110
Sep 23, 2026	0.58	0.60	0.55	0.56	0.56	-3.97%	107,211
Sep 22, 2026	0.59	0.61	0.58	0.58	0.58	-1.22%	86,533
Sep 21, 2026	0.59	0.64	0.57	0.59	0.59	2.63%	298,658
Sep 18, 2026	0.52	0.64	0.52	0.57	0.57	10.91%	816,282
Sep 17, 2026	0.52	0.53	0.51	0.52	0.52	1.55%	63,366
Sep 16, 2026	0.51	0.52	0.51	0.51	0.51	-0.04%	39,284
Sep 15, 2026	0.52	0.54	0.51	0.51	0.51	-2.87%	82,767
Sep 14, 2026	0.52	0.54	0.51	0.53	0.53	-3.10%	137,629
Sep 11, 2026	0.52	0.56	0.52	0.54	0.54	3.73%	73,105
Sep 10, 2026	0.55	0.57	0.51	0.52	0.52	-5.34%	74,005
Sep 9, 2026	0.56	0.57	0.54	0.55	0.55	-1.43%	62,215
Sep 8, 2026	0.55	0.57	0.52	0.56	0.56	3.97%	107,047
Sep 4, 2026	0.50	0.55	0.48	0.54	0.54	9.87%	307,284
Sep 3, 2026	0.47	0.52	0.46	0.49	0.49	6.52%	631,605
Sep 2, 2026	0.46	0.48	0.45	0.46	0.46	-0.41%	4,621,796
Sep 1, 2026	0.48	0.49	0.46	0.46	0.46	-7.49%	225,334
Aug 31, 2026	0.51	0.54	0.49	0.50	0.50	-5.32%	230,210
Aug 28, 2026	0.62	0.62	0.51	0.53	0.53	-13.61%	334,453
Aug 27, 2026	0.57	0.65	0.57	0.61	0.61	7.80%	744,927
Aug 26, 2026	0.51	0.62	0.50	0.57	0.57	9.66%	1,106,090
Aug 25, 2026	0.46	0.56	0.46	0.52	0.52	7.49%	697,495
Aug 24, 2026	0.48	0.54	0.46	0.48	0.48	-3.10%	956,855
Aug 21, 2026	0.48	0.52	0.46	0.50	0.50	9.81%	2,437,043
Aug 20, 2026	0.53	0.53	0.45	0.45	0.45	-13.12%	263,150
Aug 19, 2026	0.45	0.54	0.45	0.52	0.52	15.56%	761,403
Aug 18, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	105,791
Aug 17, 2026	0.46	0.47	0.45	0.46	0.46	-4.01%	93,602
Aug 14, 2026	0.49	0.49	0.46	0.47	0.47	0.15%	31,782
Aug 13, 2026	0.45	0.48	0.45	0.47	0.47	2.00%	80,420
Aug 12, 2026	0.45	0.47	0.44	0.46	0.46	3.09%	246,720
Aug 11, 2026	0.48	0.48	0.45	0.45	0.45	-0.27%	182,617
Aug 10, 2026	0.49	0.50	0.45	0.45	0.45	-7.88%	118,768
Aug 7, 2026	0.50	0.51	0.48	0.49	0.49	-1.43%	99,390
Aug 6, 2026	0.47	0.53	0.45	0.50	0.50	7.07%	230,502
Aug 5, 2026	0.48	0.49	0.45	0.46	0.46	3.13%	72,350
Aug 4, 2026	0.48	0.49	0.45	0.45	0.45	-2.45%	175,179
Aug 3, 2026	0.46	0.48	0.45	0.46	0.46	2.53%	97,040
Jul 31, 2026	0.46	0.46	0.45	0.45	0.45	-0.35%	79,234
Jul 30, 2026	0.47	0.47	0.45	0.45	0.45	0.33%	92,338
Jul 29, 2026	0.45	0.46	0.44	0.45	0.45	0.02%	80,646
Jul 28, 2026	0.45	0.46	0.45	0.45	0.45	-0.13%	50,394
Jul 27, 2026	0.45	0.47	0.44	0.45	0.45	0.11%	114,241
Jul 24, 2026	0.45	0.47	0.44	0.45	0.45	-0.29%	118,341
Jul 23, 2026	0.45	0.47	0.44	0.45	0.45	-2.72%	98,332