Fold Holdings, Inc. (FLDDW)
NASDAQ: FLDDW · Real-Time Price · USD · Warrants
0.1199
+0.0199 (19.90%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.14 | 0.15 | 0.10 | 0.12 | - | 19.90% | 85,753 |
| May 22, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -9.09% | 12,824 |
| May 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.26% | 111,791 |
| May 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -0.91% | 42,392 |
| May 18, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -11.03% | 98,522 |
| May 15, 2026 | 0.15 | 0.18 | 0.13 | 0.14 | 0.14 | 2.80% | 9,801 |
| May 14, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -5.50% | 43,640 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -13.85% | 70,281 |
| May 12, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -0.01% | 1,112 |
| May 11, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -6.82% | 10,300 |
| May 8, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.07% | 34,344 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.43% | 3,300 |
| May 6, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -4.82% | 22,015 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.55% | 541 |
| May 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.46% | 38,300 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.13% | 16,097 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.06% | 4,379 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 18.61% | 8,324 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.69% | 21,282 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -18.64% | 5,383 |
| Apr 21, 2026 | 0.17 | 0.19 | 0.13 | 0.16 | 0.16 | 5.89% | 41,256 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 7.86% | 12,399 |
| Apr 17, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 30,694 |
| Apr 16, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 28.27% | 102,576 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.36% | 41,633 |
| Apr 14, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 13.88% | 30,542 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.12% | 32,792 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -14.90% | 314,176 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -5.03% | 6,652 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | 0.29% | 6,305 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 3,113 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | - | 19,124 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 17,395 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,740 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,694 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | 4,159 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -7.27% | 108,617 |
| Mar 26, 2026 | 0.14 | 0.18 | 0.12 | 0.13 | 0.13 | -10.64% | 52,961 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 13.82% | 23,593 |
| Mar 24, 2026 | 0.12 | 0.19 | 0.12 | 0.12 | 0.12 | -1.60% | 31,959 |
| Mar 23, 2026 | 0.12 | 0.17 | 0.12 | 0.13 | 0.13 | - | 55,444 |
| Mar 20, 2026 | 0.12 | 0.15 | 0.10 | 0.13 | 0.13 | 31.58% | 119,725 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | - | 38,569 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -22.76% | 30,886 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -6.11% | 18,041 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,252 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.96% | 1,857 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 3.21% | 4,342 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -17.15% | 27,285 |
| Mar 10, 2026 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 5.25% | 21,665 |