Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.66	0.66	0.65	0.65	0.65	-	9,804
Jul 31, 2025	0.60	0.70	0.60	0.65	0.65	9.79%	5,527
Jul 30, 2025	0.63	0.63	0.59	0.59	0.59	-6.32%	13,697
Jul 29, 2025	0.71	0.71	0.63	0.63	0.63	-10.00%	27,309
Jul 28, 2025	0.75	0.75	0.70	0.70	0.70	-	2,389
Jul 25, 2025	0.71	0.73	0.70	0.70	0.70	-2.78%	5,417
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	1.85%	214
Jul 23, 2025	0.75	0.75	0.71	0.71	0.71	3.11%	3,300
Jul 22, 2025	0.71	0.71	0.69	0.69	0.69	-0.62%	1,329
Jul 21, 2025	0.70	0.72	0.67	0.69	0.69	-3.51%	10,868
Jul 18, 2025	0.75	0.75	0.72	0.72	0.72	-5.92%	902
Jul 17, 2025	0.75	0.76	0.72	0.76	0.76	2.70%	30,811
Jul 16, 2025	0.83	0.83	0.69	0.74	0.74	1.37%	29,292
Jul 15, 2025	0.74	0.74	0.73	0.73	0.73	-	5,092
Jul 14, 2025	0.75	0.75	0.73	0.73	0.73	-0.65%	12,487
Jul 11, 2025	0.76	0.76	0.73	0.73	0.73	-1.88%	10,295
Jul 10, 2025	0.70	0.75	0.69	0.75	0.75	6.99%	30,040
Jul 9, 2025	0.69	0.70	0.69	0.70	0.70	-2.36%	829
Jul 8, 2025	0.74	0.74	0.67	0.72	0.72	2.41%	10,674
Jul 7, 2025	0.76	0.76	0.70	0.70	0.70	-7.88%	8,260
Jul 3, 2025	0.76	0.76	0.73	0.76	0.76	1.32%	14,955
Jul 2, 2025	0.73	0.76	0.73	0.75	0.75	-1.30%	24,857
Jul 1, 2025	0.73	0.76	0.67	0.76	0.76	7.03%	26,837
Jun 30, 2025	0.76	0.76	0.68	0.71	0.71	-6.58%	36,957
Jun 27, 2025	0.81	0.83	0.74	0.76	0.76	-4.93%	20,961
Jun 26, 2025	0.82	0.82	0.78	0.80	0.80	1.22%	15,428
Jun 25, 2025	0.86	0.86	0.76	0.79	0.79	-6.53%	33,376
Jun 24, 2025	0.82	0.86	0.78	0.85	0.85	12.67%	63,860
Jun 23, 2025	0.83	0.85	0.75	0.75	0.75	-9.64%	87,974
Jun 20, 2025	0.83	0.86	0.79	0.83	0.83	-1.18%	152,737
Jun 18, 2025	0.79	0.86	0.73	0.84	0.84	4.34%	54,848
Jun 17, 2025	0.81	0.81	0.73	0.81	0.81	3.21%	144,055
Jun 16, 2025	0.79	0.79	0.77	0.78	0.78	-2.50%	2,246
Jun 13, 2025	0.75	0.84	0.73	0.80	0.80	-	12,953
Jun 12, 2025	0.76	0.85	0.61	0.80	0.80	-0.45%	5,327
Jun 11, 2025	0.95	0.98	0.77	0.80	0.80	-11.69%	44,052
Jun 10, 2025	0.89	0.94	0.84	0.91	0.91	6.31%	149,283
Jun 9, 2025	0.76	0.94	0.66	0.86	0.86	27.61%	248,145
Jun 6, 2025	0.67	0.67	0.67	0.67	0.67	-0.03%	543
Jun 5, 2025	0.68	0.73	0.65	0.67	0.67	-7.48%	11,616
Jun 4, 2025	0.69	0.84	0.69	0.73	0.73	5.87%	78,514
Jun 3, 2025	0.71	0.71	0.61	0.69	0.69	0.90%	24,977
Jun 2, 2025	0.66	0.68	0.66	0.68	0.68	-1.61%	463
May 30, 2025	0.62	0.74	0.61	0.69	0.69	-1.43%	1,312
May 29, 2025	0.74	0.77	0.61	0.70	0.70	-5.41%	24,215
May 28, 2025	0.74	0.74	0.74	0.74	0.74	-	1,777
May 27, 2025	0.85	0.86	0.73	0.74	0.74	-	141,474
May 23, 2025	0.74	0.84	0.68	0.74	0.74	1.37%	125,292
May 22, 2025	0.68	0.73	0.68	0.73	0.73	4.29%	31,163
May 21, 2025	0.57	0.74	0.57	0.70	0.70	1.76%	25,802