Skip to main content
logo
Fold Holdings, Inc. (FLDDW)
NASDAQ: FLDDW · Real-Time Price · USD · Warrants
0.0861
-0.0123 (-12.50%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20260.080.100.080.100.1022.94%20,568
Jul 29, 20260.080.080.080.080.08-5.77%8,605
Jul 28, 20260.100.100.080.080.08-19.07%16,446
Jul 24, 20260.100.100.100.100.1039.87%129
Jul 23, 20260.080.080.080.080.08-2.72%5,461
Jul 22, 20260.090.090.080.080.08-14.33%5,922
Jul 21, 20260.090.090.090.090.094.65%4,356
Jul 17, 20260.090.090.090.090.0910.26%132
Jul 16, 20260.100.100.080.080.08-21,830
Jul 15, 20260.080.080.080.080.08-12.36%543
Jul 14, 20260.080.090.080.090.0913.81%5,136
Jul 13, 20260.080.080.080.080.08-18.71%270
Jul 10, 20260.080.100.080.100.108.46%10,635
Jul 9, 20260.100.100.090.090.09-8.27%2,323
Jul 8, 20260.100.100.100.100.100.10%1,164
Jul 7, 20260.110.110.100.100.10-7.91%6,856
Jul 6, 20260.100.100.100.100.108.48%138
Jul 2, 20260.100.100.100.100.10-4.35%8,365
Jul 1, 20260.110.110.100.100.10-1.37%836
Jun 30, 20260.110.110.100.100.10-4.57%318
Jun 29, 20260.110.110.100.110.114.99%17,048
Jun 26, 20260.110.110.100.100.10-2.29%8,201
Jun 25, 20260.110.110.100.100.10-12.68%17,698
Jun 24, 20260.100.120.100.120.12-0.91%3,200
Jun 18, 20260.140.140.100.120.12-5.10%2,015
Jun 17, 20260.130.130.130.130.13-272
Jun 16, 20260.130.130.130.130.13-1.16%110
Jun 15, 20260.130.140.120.130.13-9.41%26,364
Jun 11, 20260.120.150.120.140.149.54%8,561
Jun 10, 20260.130.180.110.130.1344.44%235,943
Jun 9, 20260.080.090.070.090.09-10.00%13,623
Jun 5, 20260.090.100.090.100.10-8.42%8,900
Jun 3, 20260.090.110.090.110.1121.33%10,685
Jun 2, 20260.100.100.090.090.09-10.00%29,167
Jun 1, 20260.100.110.100.100.106.38%18,300
May 29, 20260.100.110.090.090.09-3.79%14,767
May 28, 20260.100.100.090.100.101.77%44,150
May 27, 20260.110.110.080.100.10-19.93%353,415
May 26, 20260.140.150.100.120.1219.90%85,753
May 22, 20260.150.150.100.100.10-9.09%12,824
May 21, 20260.130.130.110.110.11-8.26%111,791
May 20, 20260.130.140.120.120.12-0.91%42,392
May 18, 20260.130.150.120.120.12-11.03%98,522
May 15, 20260.150.180.130.140.142.80%9,801
May 14, 20260.140.160.130.130.13-5.50%43,640
May 13, 20260.140.140.130.140.14-13.85%70,281
May 12, 20260.190.190.160.160.16-0.01%1,112
May 11, 20260.170.190.160.160.16-6.82%10,300
May 8, 20260.160.180.150.170.179.07%34,344
May 7, 20260.150.160.150.160.162.43%3,300