Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	0.62	0.75	0.60	0.69	0.69	5.74%	82,148
May 19, 2025	0.54	0.65	0.54	0.65	0.65	8.42%	11,688
May 16, 2025	0.64	0.64	0.51	0.60	0.60	-4.75%	22,223
May 15, 2025	0.55	0.64	0.53	0.63	0.63	-2.94%	6,262
May 14, 2025	0.65	0.65	0.60	0.65	0.65	-2.79%	6,374
May 13, 2025	0.66	0.71	0.66	0.67	0.67	-4.63%	12,766
May 12, 2025	0.73	0.73	0.65	0.70	0.70	-4.11%	1,798
May 9, 2025	0.72	0.73	0.60	0.73	0.73	8.05%	28,121
May 8, 2025	0.68	0.78	0.61	0.68	0.68	2.36%	65,285
May 7, 2025	0.60	0.66	0.60	0.66	0.66	6.59%	300
May 6, 2025	0.53	0.65	0.53	0.62	0.62	1.51%	7,099
May 5, 2025	0.61	0.61	0.61	0.61	0.61	-0.65%	837
May 2, 2025	0.46	0.73	0.46	0.61	0.61	2.33%	37,691
May 1, 2025	0.51	0.60	0.42	0.60	0.60	-1.64%	32,143
Apr 30, 2025	0.44	0.65	0.44	0.61	0.61	-6.15%	6,600
Apr 29, 2025	0.65	0.65	0.65	0.65	0.65	-	164
Apr 28, 2025	0.72	0.72	0.65	0.65	0.65	-5.66%	1,744
Apr 25, 2025	0.68	0.72	0.68	0.69	0.69	2.84%	7,136
Apr 24, 2025	0.61	0.68	0.56	0.67	0.67	3.08%	12,234
Apr 23, 2025	0.68	0.70	0.60	0.65	0.65	3.17%	47,146
Apr 22, 2025	0.63	0.65	0.60	0.63	0.63	5.00%	13,643
Apr 21, 2025	0.60	0.60	0.60	0.60	0.60	1.01%	4,382
Apr 17, 2025	0.54	0.61	0.53	0.59	0.59	14.25%	19,228