Fold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	0.54	0.54	0.43	0.52	0.52	3.98%	2,919
Apr 15, 2025	0.49	0.54	0.42	0.50	0.50	-	22,555
Apr 14, 2025	0.40	0.50	0.37	0.50	0.50	25.00%	30,343
Apr 11, 2025	0.52	0.54	0.32	0.40	0.40	-23.08%	223,431
Apr 10, 2025	0.52	0.65	0.51	0.52	0.52	-14.75%	76,367
Apr 9, 2025	0.57	0.65	0.48	0.61	0.61	10.89%	72,635
Apr 8, 2025	0.65	0.65	0.55	0.55	0.55	-8.32%	9,098
Apr 7, 2025	0.56	0.61	0.55	0.60	0.60	-7.69%	29,710
Apr 4, 2025	0.67	0.67	0.55	0.65	0.65	1.76%	114,352
Apr 3, 2025	0.72	0.72	0.62	0.64	0.64	-10.05%	20,572
Apr 2, 2025	0.68	0.75	0.68	0.71	0.71	4.43%	16,775
Apr 1, 2025	0.74	0.74	0.66	0.68	0.68	-8.11%	26,678
Mar 31, 2025	0.71	0.75	0.62	0.74	0.74	7.25%	22,694
Mar 28, 2025	0.76	0.79	0.60	0.69	0.69	-13.75%	52,973
Mar 27, 2025	0.83	0.84	0.80	0.80	0.80	-8.73%	4,851
Mar 26, 2025	0.95	0.95	0.88	0.88	0.88	-6.79%	3,373
Mar 25, 2025	1.00	1.00	0.94	0.94	0.94	-5.96%	3,643
Mar 24, 2025	1.05	1.05	0.92	1.00	1.00	2.04%	57,393
Mar 21, 2025	0.86	1.00	0.82	0.98	0.98	8.89%	66,582
Mar 20, 2025	0.90	0.94	0.85	0.90	0.90	-	23,566
Mar 19, 2025	0.83	0.94	0.80	0.90	0.90	10.95%	445,901
Mar 18, 2025	0.80	0.82	0.76	0.81	0.81	-1.07%	15,485
Mar 17, 2025	0.82	0.87	0.80	0.82	0.82	-3.53%	20,793
Mar 14, 2025	0.80	0.88	0.79	0.85	0.85	6.26%	57,314
Mar 13, 2025	0.76	0.81	0.76	0.80	0.80	2.55%	7,291