5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-36.36%
3 MONTH PERFORMANCE
-51.49%
6 MONTH PERFORMANCE
-60.05%
YEAR-TO-DATE PERFORMANCE
-43.68%
1 YEAR PERFORMANCE
-86.67%
Fold Holdings inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.48 | $1.47 (-0.68%) | $1.59 | $1.40 | 131.20 K | $68.96 M |
| 02/13/2026 | $1.49 | $1.50 (0.67%) | $1.64 | $1.48 | 134.10 K | $70.37 M |
| 02/12/2026 | $1.50 | $1.50 (0%) | $1.56 | $1.48 | 85.90 K | $70.37 M |
| 02/11/2026 | $1.61 | $1.50 (-6.83%) | $1.63 | $1.44 | 151.10 K | $70.37 M |
| 02/10/2026 | $1.53 | $1.61 (5.23%) | $1.70 | $1.47 | 288.40 K | $75.53 M |
| 02/09/2026 | $1.79 | $1.54 (-13.97%) | $1.79 | $1.54 | 268.54 K | $72.24 M |
| 02/06/2026 | $1.75 | $1.79 (2.29%) | $2.13 | $1.75 | 267.90 K | $83.97 M |
| 02/05/2026 | $1.77 | $1.74 (-1.69%) | $1.88 | $1.71 | 114.06 K | $81.63 M |
| 02/04/2026 | $1.91 | $1.83 (-4.19%) | $1.95 | $1.73 | 145.14 K | $85.85 M |
| 02/03/2026 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.74 | 178.92 K | $90.07 M |
| 02/02/2026 | $1.96 | $1.95 (-0.51%) | $2.07 | $1.84 | 116.32 K | $91.48 M |
| 01/30/2026 | $2.18 | $1.94 (-11.01%) | $2.28 | $1.90 | 138.20 K | $91.01 M |
| 01/29/2026 | $2.06 | $2.18 (5.83%) | $2.31 | $2.00 | 267.92 K | $102.27 M |
| 01/28/2026 | $2.04 | $2.07 (1.47%) | $2.23 | $2.03 | 132.81 K | $97.11 M |
| 01/27/2026 | $1.99 | $2.02 (1.51%) | $2.08 | $1.99 | 136.60 K | $94.76 M |
| 01/26/2026 | $1.91 | $1.99 (4.19%) | $2.03 | $1.81 | 117.58 K | $93.35 M |
| 01/23/2026 | $2.13 | $1.90 (-10.8%) | $2.13 | $1.88 | 203.00 K | $89.13 M |
| 01/22/2026 | $2.15 | $2.09 (-2.79%) | $2.31 | $2.09 | 77.75 K | $98.05 M |
| 01/21/2026 | $2.17 | $2.13 (-1.84%) | $2.29 | $2.10 | 68.40 K | $99.92 M |
| 01/20/2026 | $2.27 | $2.17 (-4.41%) | $2.30 | $2.09 | 134.81 K | $101.80 M |
| 01/16/2026 | $2.30 | $2.31 (0.43%) | $2.44 | $2.28 | 92.35 K | $108.37 M |
| 01/15/2026 | $2.37 | $2.28 (-3.8%) | $2.38 | $2.27 | 48.25 K | $106.96 M |
| 01/14/2026 | $2.36 | $2.37 (0.42%) | $2.40 | $2.26 | 93.30 K | $111.18 M |
| 01/13/2026 | $2.39 | $2.25 (-5.86%) | $2.45 | $2.24 | 122.08 K | $105.55 M |
| 01/12/2026 | $2.44 | $2.48 (1.64%) | $2.54 | $2.22 | 329.73 K | $116.34 M |
| 01/09/2026 | $2.62 | $2.46 (-6.11%) | $2.63 | $2.44 | 116.70 K | $115.40 M |
| 01/08/2026 | $2.60 | $2.61 (0.38%) | $2.72 | $2.40 | 124.80 K | $122.44 M |
| 01/07/2026 | $2.51 | $2.61 (3.98%) | $2.65 | $2.27 | 189.03 K | $122.44 M |
| 01/06/2026 | $2.72 | $2.46 (-9.56%) | $2.75 | $2.43 | 183.65 K | $115.40 M |
| 01/05/2026 | $2.79 | $2.72 (-2.51%) | $2.93 | $2.69 | 94.59 K | $127.60 M |
| 01/02/2026 | $2.61 | $2.76 (5.75%) | $2.85 | $2.61 | 30.63 K | $129.48 M |
| 12/31/2025 | $2.58 | $2.61 (1.16%) | $2.64 | $2.55 | 94.82 K | $122.44 M |
| 12/30/2025 | $2.61 | $2.60 (-0.38%) | $2.64 | $2.55 | 128.71 K | $121.97 M |
| 12/29/2025 | $2.52 | $2.61 (3.57%) | $2.69 | $2.51 | 144.40 K | $122.44 M |
| 12/26/2025 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.57 | 61.15 K | $121.97 M |
| 12/24/2025 | $2.51 | $2.71 (7.97%) | $2.75 | $2.51 | 63.01 K | $127.13 M |
| 12/23/2025 | $2.77 | $2.51 (-9.39%) | $2.88 | $2.50 | 172.28 K | $117.75 M |
| 12/22/2025 | $2.67 | $2.80 (4.87%) | $2.94 | $2.67 | 185.97 K | $131.35 M |
| 12/19/2025 | $3.01 | $2.70 (-10.3%) | $3.08 | $2.70 | 762.74 K | $126.66 M |
| 12/18/2025 | $2.94 | $2.92 (-0.68%) | $3.05 | $2.90 | 68.50 K | $136.98 M |
| 12/17/2025 | $3.00 | $2.92 (-2.67%) | $3.10 | $2.90 | 67.30 K | $136.98 M |
| 12/16/2025 | $2.90 | $3.01 (3.79%) | $3.05 | $2.79 | 143.34 K | $141.20 M |
| 12/15/2025 | $3.06 | $2.78 (-9.15%) | $3.10 | $2.78 | 204.82 K | $130.41 M |
| 12/12/2025 | $3.13 | $3.14 (0.32%) | $3.35 | $3.13 | 178.30 K | $147.30 M |
| 12/11/2025 | $3.13 | $3.14 (0.32%) | $3.24 | $3.04 | 130.40 K | $147.30 M |
| 12/10/2025 | $3.10 | $3.16 (1.94%) | $3.22 | $3.06 | 146.00 K | $148.24 M |
| 12/09/2025 | $2.95 | $3.09 (4.75%) | $3.22 | $2.90 | 60.93 K | $144.96 M |
| 12/08/2025 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.91 | 83.86 K | $138.86 M |
| 12/05/2025 | $2.96 | $3.00 (1.35%) | $3.05 | $2.92 | 78.90 K | $140.73 M |
| 12/04/2025 | $3.04 | $3.05 (0.33%) | $3.12 | $3.01 | 48.90 K | $143.08 M |
| 12/03/2025 | $3.02 | $3.08 (1.99%) | $3.16 | $3.00 | 127.36 K | $144.49 M |
| 12/02/2025 | $3.07 | $3.00 (-2.28%) | $3.19 | $3.00 | 98.21 K | $140.73 M |
| 12/01/2025 | $3.14 | $3.10 (-1.27%) | $3.22 | $3.07 | 93.58 K | $145.43 M |
| 11/28/2025 | $3.23 | $3.25 (0.62%) | $3.31 | $3.19 | 36.40 K | $152.46 M |
| 11/26/2025 | $3.06 | $3.19 (4.25%) | $3.25 | $3.06 | 117.64 K | $149.65 M |
| 11/25/2025 | $3.13 | $3.06 (-2.24%) | $3.28 | $3.05 | 82.20 K | $143.55 M |
| 11/24/2025 | $3.03 | $3.12 (2.97%) | $3.20 | $3.02 | 113.60 K | $146.36 M |
| 11/21/2025 | $3.00 | $3.04 (1.33%) | $3.07 | $2.93 | 87.11 K | $142.61 M |
| 11/20/2025 | $3.05 | $3.03 (-0.66%) | $3.07 | $2.94 | 114.04 K | $142.14 M |
| 11/19/2025 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.93 | 166.63 K | $140.73 M |
| 11/18/2025 | $2.97 | $3.03 (2.02%) | $3.09 | $2.94 | 99.52 K | $142.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
