Fold Holdings, Inc. Class A FLD
NASDAQ · United States · Technology Services
$0.5172-0.02 (-2.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.52 | -2.82% | $0.53 | $0.57 | $0.52 | 62.50K |
| 2026-09-30 | $0.53 | -1.48% | $0.54 | $0.56 | $0.53 | 47.20K |
| 2026-09-29 | $0.54 | +5.88% | $0.51 | $0.59 | $0.51 | 148.60K |
| 2026-09-28 | $0.51 | -5.03% | $0.55 | $0.56 | $0.51 | 99.40K |
| 2026-09-25 | $0.54 | -0.92% | $0.57 | $0.57 | $0.53 | 79.60K |
| 2026-09-24 | $0.54 | -3.04% | $0.55 | $0.58 | $0.53 | 57.10K |
| 2026-09-23 | $0.56 | -3.95% | $0.58 | $0.60 | $0.55 | 107.20K |
| 2026-09-22 | $0.58 | -1.36% | $0.59 | $0.61 | $0.58 | 86.40K |
| 2026-09-21 | $0.59 | +2.79% | $0.59 | $0.64 | $0.57 | 297.60K |
| 2026-09-18 | $0.57 | +10.81% | $0.52 | $0.64 | $0.52 | 815.10K |
| 2026-09-17 | $0.52 | +1.57% | $0.52 | $0.53 | $0.51 | 63.40K |
| 2026-09-16 | $0.51 | 0.00% | $0.51 | $0.52 | $0.51 | 39.20K |
| 2026-09-15 | $0.51 | -2.86% | $0.52 | $0.54 | $0.51 | 82.70K |
| 2026-09-14 | $0.52 | -3.14% | $0.52 | $0.54 | $0.51 | 137.60K |
| 2026-09-11 | $0.54 | +3.63% | $0.52 | $0.56 | $0.52 | 73.00K |
| 2026-09-10 | $0.52 | -5.25% | $0.55 | $0.57 | $0.51 | 73.20K |
| 2026-09-09 | $0.55 | -1.43% | $0.56 | $0.57 | $0.54 | 60.80K |
| 2026-09-08 | $0.56 | +3.90% | $0.55 | $0.57 | $0.52 | 106.00K |
| 2026-09-04 | $0.54 | +10.00% | $0.50 | $0.55 | $0.48 | 306.50K |
| 2026-09-03 | $0.49 | +6.52% | $0.47 | $0.51 | $0.46 | 626.10K |
| 2026-09-02 | $0.46 | -0.43% | $0.46 | $0.48 | $0.45 | 4.62M |
| 2026-09-01 | $0.46 | -7.60% | $0.48 | $0.49 | $0.46 | 224.70K |
| 2026-08-31 | $0.50 | -5.30% | $0.51 | $0.54 | $0.49 | 228.10K |
| 2026-08-28 | $0.53 | -13.58% | $0.62 | $0.62 | $0.51 | 334.50K |
| 2026-08-27 | $0.61 | +7.76% | $0.57 | $0.65 | $0.57 | 741.30K |
| 2026-08-26 | $0.57 | +9.67% | $0.51 | $0.62 | $0.50 | 1.11M |
| 2026-08-25 | $0.52 | +7.48% | $0.46 | $0.56 | $0.46 | 697.50K |
| 2026-08-24 | $0.48 | -3.02% | $0.48 | $0.54 | $0.46 | 956.90K |
| 2026-08-21 | $0.50 | +9.73% | $0.48 | $0.52 | $0.46 | 2.44M |
| 2026-08-20 | $0.45 | -13.08% | $0.53 | $0.53 | $0.45 | 263.20K |
| 2026-08-19 | $0.52 | +15.56% | $0.45 | $0.54 | $0.45 | 761.40K |
| 2026-08-18 | $0.45 | -1.10% | $0.46 | $0.47 | $0.45 | 105.70K |
| 2026-08-17 | $0.46 | -4.01% | $0.46 | $0.47 | $0.45 | 93.60K |
| 2026-08-14 | $0.47 | +0.21% | $0.49 | $0.49 | $0.47 | 31.80K |
| 2026-08-13 | $0.47 | +1.94% | $0.45 | $0.48 | $0.45 | 80.40K |
| 2026-08-12 | $0.46 | +3.11% | $0.45 | $0.47 | $0.44 | 246.60K |
| 2026-08-11 | $0.45 | -0.22% | $0.48 | $0.48 | $0.45 | 182.60K |
| 2026-08-10 | $0.45 | -7.96% | $0.49 | $0.50 | $0.45 | 118.80K |
| 2026-08-07 | $0.49 | -1.41% | $0.50 | $0.51 | $0.48 | 99.40K |
| 2026-08-06 | $0.50 | +7.11% | $0.47 | $0.53 | $0.45 | 230.50K |
| 2026-08-05 | $0.46 | +3.11% | $0.47 | $0.49 | $0.45 | 72.40K |
| 2026-08-04 | $0.45 | -2.39% | $0.48 | $0.49 | $0.45 | 175.20K |
| 2026-08-03 | $0.46 | +2.44% | $0.46 | $0.48 | $0.45 | 96.90K |
| 2026-07-31 | $0.45 | -0.44% | $0.46 | $0.46 | $0.45 | 79.10K |
| 2026-07-30 | $0.45 | +0.44% | $0.47 | $0.47 | $0.45 | 91.20K |
| 2026-07-29 | $0.45 | 0.00% | $0.45 | $0.46 | $0.44 | 80.60K |
| 2026-07-28 | $0.45 | -0.22% | $0.45 | $0.46 | $0.45 | 50.30K |
| 2026-07-27 | $0.45 | +0.22% | $0.45 | $0.47 | $0.44 | 110.50K |
| 2026-07-24 | $0.45 | -0.22% | $0.45 | $0.47 | $0.44 | 118.30K |
| 2026-07-23 | $0.45 | -2.80% | $0.45 | $0.47 | $0.44 | 98.30K |
| 2026-07-22 | $0.46 | +5.45% | $0.45 | $0.50 | $0.41 | 526.80K |
| 2026-07-21 | $0.44 | +8.64% | $0.44 | $0.47 | $0.42 | 411.10K |
| 2026-07-20 | $0.41 | +6.58% | $0.39 | $0.45 | $0.37 | 633.40K |
| 2026-07-17 | $0.38 | -2.56% | $0.39 | $0.39 | $0.35 | 184.10K |
| 2026-07-16 | $0.39 | -15.22% | $0.46 | $0.46 | $0.39 | 294.60K |
| 2026-07-15 | $0.46 | +7.23% | $0.44 | $0.48 | $0.44 | 199.40K |
| 2026-07-14 | $0.43 | -8.33% | $0.45 | $0.48 | $0.43 | 189.80K |
| 2026-07-13 | $0.47 | -2.09% | $0.46 | $0.49 | $0.45 | 142.50K |
| 2026-07-10 | $0.48 | +1.92% | $0.46 | $0.50 | $0.46 | 132.90K |
| 2026-07-09 | $0.47 | +4.45% | $0.44 | $0.48 | $0.43 | 98.40K |
| 2026-07-08 | $0.45 | -3.44% | $0.46 | $0.47 | $0.43 | 128.70K |
| 2026-07-07 | $0.47 | -4.91% | $0.47 | $0.49 | $0.44 | 224.10K |
| 2026-07-06 | $0.49 | +1.45% | $0.48 | $0.50 | $0.47 | 129.20K |
| 2026-07-02 | $0.48 | -3.60% | $0.49 | $0.52 | $0.47 | 174.00K |
| 2026-07-01 | $0.50 | +10.38% | $0.46 | $0.51 | $0.45 | 187.20K |
| 2026-06-30 | $0.45 | -3.41% | $0.45 | $0.48 | $0.44 | 251.10K |
| 2026-06-29 | $0.47 | -5.06% | $0.49 | $0.50 | $0.46 | 263.30K |
| 2026-06-26 | $0.49 | +5.78% | $0.46 | $0.52 | $0.45 | 912.90K |
| 2026-06-25 | $0.47 | -9.67% | $0.50 | $0.51 | $0.45 | 512.00K |
| 2026-06-24 | $0.52 | -10.55% | $0.56 | $0.57 | $0.50 | 586.00K |
| 2026-06-23 | $0.58 | 0.00% | $0.56 | $0.59 | $0.55 | 321.60K |
| 2026-06-22 | $0.58 | +1.40% | $0.58 | $0.59 | $0.53 | 744.60K |
| 2026-06-18 | $0.57 | -7.47% | $0.62 | $0.66 | $0.57 | 826.30K |
| 2026-06-17 | $0.62 | +10.00% | $0.56 | $0.64 | $0.56 | 961.20K |
| 2026-06-16 | $0.56 | -14.63% | $0.66 | $0.66 | $0.56 | 1.52M |
| 2026-06-15 | $0.66 | +12.71% | $0.59 | $0.66 | $0.58 | 1.32M |
| 2026-06-12 | $0.58 | -13.13% | $0.61 | $0.66 | $0.58 | 1.88M |
| 2026-06-11 | $0.67 | -5.37% | $0.62 | $0.69 | $0.56 | 4.28M |
| 2026-06-10 | $0.71 | +15.69% | $1.36 | $1.60 | $0.66 | 119.47M |
| 2026-06-09 | $0.61 | -9.73% | $0.67 | $0.71 | $0.61 | 219.10K |
| 2026-06-08 | $0.68 | +3.99% | $0.67 | $0.74 | $0.66 | 1.36M |
| 2026-06-05 | $0.65 | -7.12% | $0.75 | $0.76 | $0.56 | 196.80K |
| 2026-06-04 | $0.70 | -3.57% | $0.73 | $0.84 | $0.70 | 143.40K |
| 2026-06-03 | $0.73 | -16.32% | $0.87 | $0.87 | $0.73 | 191.90K |
| 2026-06-02 | $0.87 | -8.42% | $0.98 | $1.04 | $0.86 | 145.90K |
| 2026-06-01 | $0.95 | -1.66% | $0.98 | $0.98 | $0.93 | 108.30K |
| 2026-05-29 | $0.97 | -3.01% | $1.03 | $1.03 | $0.96 | 124.10K |
| 2026-05-28 | $1.00 | -1.39% | $1.01 | $1.01 | $0.98 | 139.90K |
| 2026-05-27 | $1.01 | -1.46% | $1.03 | $1.07 | $0.93 | 189.20K |
| 2026-05-26 | $1.02 | -7.66% | $1.11 | $1.24 | $1.02 | 206.30K |