FiscalNote Holdings, Inc. (NOTE)
OTCMKTS · Delayed Price · Currency is USD
0.0660
+0.0144 (27.91%)
At close: Sep 1, 2026
FiscalNote Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 27.91% | 545,528 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.18% | 502,616 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.18% | 390,624 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.92% | 299,281 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.38% | 146,051 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.33% | 361,127 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 370,874 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 404,047 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.70% | 60,887 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.27% | 505,462 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 213,583 |
| Aug 17, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -11.08% | 246,863 |
| Aug 14, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 4.86% | 823,985 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.77% | 890,014 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 14.26% | 168,029 |
| Aug 11, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -15.88% | 1,171,312 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -20.08% | 599,961 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -7.74% | 274,800 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 2.17% | 471,037 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -20.21% | 194,912 |
| Aug 4, 2026 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -10.62% | 386,299 |
| Aug 3, 2026 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | 12.81% | 234,419 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 10.37% | 173,298 |
| Jul 30, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.04% | 25,338 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 204,158 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.21% | 33,070 |
| Jul 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 225,040 |
| Jul 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.61% | 201,089 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.08% | 49,815 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -0.91% | 123,445 |
| Jul 21, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.09% | 162,401 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 0.92% | 208,190 |
| Jul 17, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 26.89% | 387,135 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -13.93% | 358,879 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 2.57% | 34,207 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.42% | 305,047 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 161,012 |
| Jul 10, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -6.00% | 50,480 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.04% | 318,102 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.74% | 627,973 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.91% | 327,197 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 406,110 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.79% | 90,718 |
| Jul 1, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.91% | 65,811 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -9.05% | 476,650 |
| Jun 29, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 13.38% | 338,889 |
| Jun 26, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.16% | 340,593 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -13.97% | 639,137 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -3.03% | 201,221 |
| Jun 23, 2026 | 0.14 | 0.15 | 0.11 | 0.14 | 0.14 | 1.87% | 848,028 |