Dark

FLDDW
Fold Holdings, Inc. Warrant
stock NASDAQ Warrant

At Close

Aug 7, 2026

0.0899USD+16.602%(+0.0128)2,078

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.077000	0.089900	0.077000	0.089900	+16.602%	2,078	0.000%
2026-08-06	0.076200	0.077100	0.076200	0.077100	-29.460%	4,473	+16.602%
2026-08-03	0.061000	0.125000	0.061000	0.109300	+11.133%	14,990	-17.749%
2026-07-30	0.080000	0.098351	0.079900	0.098351	+22.939%	20,568	-8.593%
2026-07-29	0.084000	0.084000	0.080000	0.080000	-5.771%	8,605	+12.375%
2026-07-28	0.099799	0.099799	0.080000	0.084900	-19.066%	16,446	+5.889%
2026-07-24	0.104900	0.104900	0.104900	0.104900	+39.867%	129	-14.299%
2026-07-23	0.075100	0.075100	0.075000	0.075000	-2.724%	5,461	+19.867%
2026-07-22	0.090000	0.090000	0.075000	0.077100	-14.333%	5,922	+16.602%
2026-07-21	0.086000	0.090000	0.086000	0.090000	+4.651%	4,357	-0.111%
2026-07-17	0.086000	0.086000	0.086000	0.086000	+10.256%	132	+4.535%
2026-07-16	0.100000	0.102500	0.078000	0.078000	0.000%	21,830	+15.256%
2026-07-15	0.078000	0.078000	0.078000	0.078000	-12.360%	543	+15.256%
2026-07-14	0.078000	0.089000	0.078000	0.089000	+13.811%	5,136	+1.011%
2026-07-13	0.078200	0.078200	0.078200	0.078200	-18.711%	270	+14.962%
2026-07-10	0.082000	0.096300	0.078000	0.096200	+8.455%	10,635	-6.549%
2026-07-09	0.096600	0.096600	0.088700	0.088700	-8.273%	2,323	+1.353%
2026-07-08	0.102400	0.102400	0.096600	0.096700	+0.104%	1,164	-7.032%
2026-07-07	0.110000	0.110000	0.096600	0.096600	-7.912%	6,856	-6.936%
2026-07-06	0.104900	0.104900	0.104900	0.104900	+8.480%	138	-14.299%
2026-07-02	0.101100	0.104900	0.096600	0.096700	-4.352%	8,365	-7.032%
2026-07-01	0.105000	0.105000	0.100000	0.101100	-1.366%	836	-11.078%
2026-06-30	0.105000	0.105000	0.102500	0.102500	-4.567%	318	-12.293%
2026-06-29	0.105000	0.107405	0.100100	0.107405	+4.990%	17,048	-16.298%
2026-06-26	0.105000	0.105000	0.102200	0.102300	-2.292%	8,201	-12.121%
2026-06-25	0.110000	0.110000	0.102200	0.104700	-12.677%	17,698	-14.136%
2026-06-24	0.102100	0.119900	0.102100	0.119900	-0.909%	3,200	-25.021%
2026-06-18	0.139900	0.139900	0.100201	0.121000	-5.098%	2,015	-25.702%
2026-06-17	0.127500	0.127500	0.127500	0.127500	0.000%	272	-29.490%
2026-06-16	0.127500	0.127500	0.127500	0.127500	-1.163%	110	-29.490%
2026-06-15	0.130000	0.140000	0.120000	0.129000	-9.410%	26,364	-30.310%
2026-06-11	0.120000	0.150000	0.115000	0.142400	+9.538%	8,561	-36.868%
2026-06-10	0.130100	0.184900	0.110000	0.130000	+44.444%	235,944	-30.846%
2026-06-09	0.076100	0.090000	0.070000	0.090000	-10.000%	13,623	-0.111%
2026-06-05	0.087000	0.100000	0.086000	0.100000	-8.425%	8,900	-10.100%
2026-06-03	0.090000	0.109200	0.089500	0.109200	+21.333%	10,685	-17.674%
2026-06-02	0.099000	0.104500	0.090000	0.090000	-10.000%	29,167	-0.111%
2026-06-01	0.100000	0.108000	0.100000	0.100000	+6.383%	18,300	-10.100%
2026-05-29	0.098000	0.107500	0.090000	0.094000	-3.787%	14,767	-4.362%
2026-05-28	0.096000	0.102900	0.086000	0.097700	+1.771%	44,150	-7.984%
2026-05-27	0.111400	0.113000	0.079900	0.096000	-19.933%	353,415	-6.354%
2026-05-26	0.140000	0.145000	0.100100	0.119900	+19.900%	85,753	-25.021%
2026-05-22	0.146600	0.146600	0.100000	0.100000	-9.091%	12,824	-10.100%
2026-05-21	0.130100	0.130100	0.110000	0.110000	-8.257%	111,791	-18.273%
2026-05-20	0.130500	0.139900	0.119900	0.119900	-0.909%	42,392	-25.021%
2026-05-18	0.130100	0.150000	0.115000	0.121000	-11.029%	98,522	-25.702%
2026-05-15	0.153600	0.182000	0.132200	0.136000	+2.797%	9,801	-33.897%
2026-05-14	0.140400	0.155500	0.132300	0.132300	-5.500%	43,640	-32.048%
2026-05-13	0.144900	0.144900	0.132200	0.140000	-13.846%	70,281	-35.786%
2026-05-12	0.185000	0.185000	0.162500	0.162500	-0.006%	1,112	-44.677%
2026-05-11	0.174500	0.185000	0.162500	0.162510	-6.818%	10,300	-44.680%
2026-05-08	0.159999	0.175000	0.150500	0.174400	+9.068%	34,344	-48.452%
2026-05-07	0.153000	0.159900	0.153000	0.159900	+2.434%	3,300	-43.777%
2026-05-06	0.162400	0.162500	0.130100	0.156100	-4.817%	22,015	-42.409%
2026-05-04	0.164000	0.164000	0.163900	0.164000	-0.545%	541	-45.183%
2026-05-01	0.157499	0.169900	0.155000	0.164899	+6.455%	38,300	-45.482%
2026-04-28	0.160000	0.169900	0.145000	0.154900	-0.129%	16,097	-41.963%
2026-04-27	0.160000	0.165000	0.155000	0.155100	-3.063%	4,379	-42.037%
2026-04-24	0.159000	0.162400	0.135100	0.160000	+18.606%	8,324	-43.813%
2026-04-23	0.140000	0.140100	0.132000	0.134900	+3.689%	21,282	-33.358%
2026-04-22	0.168000	0.168000	0.130000	0.130100	-18.637%	5,384	-30.899%
2026-04-21	0.170000	0.185000	0.130000	0.159900	+5.894%	41,256	-43.777%
2026-04-20	0.145000	0.160500	0.130000	0.151000	+7.857%	12,399	-40.464%
2026-04-17	0.120000	0.149600	0.120000	0.140000	+16.667%	30,695	-35.786%
2026-04-16	0.109500	0.133800	0.105000	0.120000	+28.272%	102,577	-25.083%
2026-04-15	0.100000	0.103800	0.087100	0.093551	-3.356%	41,633	-3.903%
2026-04-14	0.104300	0.118800	0.096800	0.096800	+13.882%	30,542	-7.128%
2026-04-13	0.085100	0.085200	0.081100	0.085000	-0.118%	32,792	+5.765%
2026-04-10	0.100000	0.108899	0.081100	0.085100	-14.900%	314,176	+5.640%
2026-04-09	0.105300	0.115400	0.100000	0.100000	-5.033%	6,652	-10.100%
2026-04-08	0.130000	0.130000	0.100000	0.105300	+0.286%	6,305	-14.625%
2026-04-07	0.120000	0.120000	0.105000	0.105000	-4.545%	3,113	-14.381%
2026-04-06	0.150000	0.150000	0.108000	0.110000	0.000%	19,124	-18.273%
2026-04-02	0.120000	0.120000	0.110000	0.110000	0.000%	17,395	-18.273%
2026-04-01	0.115000	0.120600	0.110000	0.110000	0.000%	4,740	-18.273%
2026-03-31	0.115000	0.115000	0.110000	0.110000	0.000%	3,694	-18.273%
2026-03-30	0.110000	0.110000	0.110000	0.110000	-5.172%	4,159	-18.273%
2026-03-27	0.157700	0.157700	0.115000	0.116000	-7.274%	108,617	-22.500%
2026-03-26	0.140000	0.182500	0.123800	0.125100	-10.643%	52,961	-28.137%
2026-03-25	0.166400	0.170100	0.135100	0.140000	+13.821%	23,593	-35.786%
2026-03-24	0.120000	0.189400	0.120000	0.123000	-1.600%	31,959	-26.911%
2026-03-23	0.115000	0.170000	0.115000	0.125000	0.000%	55,444	-28.080%
2026-03-20	0.120000	0.150000	0.095001	0.125000	+31.579%	119,725	-28.080%
2026-03-19	0.105000	0.105000	0.076000	0.095000	0.000%	38,569	-5.368%
2026-03-18	0.123000	0.123000	0.085500	0.095000	-22.764%	30,886	-5.368%
2026-03-17	0.140000	0.140100	0.122100	0.123000	-6.107%	18,041	-26.911%
2026-03-16	0.131000	0.131100	0.131000	0.131000	0.000%	6,252	-31.374%
2026-03-13	0.139000	0.139000	0.131000	0.131000	-2.963%	1,857	-31.374%
2026-03-12	0.157490	0.157490	0.135000	0.135000	+3.211%	4,343	-33.407%
2026-03-11	0.157900	0.160001	0.122100	0.130800	-17.151%	27,285	-31.269%
2026-03-10	0.150000	0.165000	0.130000	0.157878	+5.252%	21,665	-43.057%
2026-03-09	0.150000	0.160000	0.150000	0.150000	0.000%	7,803	-40.067%
2026-03-06	0.122000	0.155001	0.122000	0.150000	+22.951%	21,909	-40.067%
2026-03-05	0.154998	0.154999	0.121000	0.122000	-16.610%	43,307	-26.311%
2026-03-04	0.146300	0.154500	0.146300	0.146300	+20.909%	38,377	-38.551%
2026-03-03	0.121000	0.129900	0.121000	0.121000	0.000%	6,362	-25.702%
2026-03-02	0.135000	0.135000	0.121000	0.121000	0.000%	12,770	-25.702%
2026-02-27	0.121000	0.132600	0.121000	0.121000	0.000%	44,568	-25.702%
2026-02-26	0.119300	0.135700	0.110000	0.121000	+10.000%	16,839	-25.702%
2026-02-25	0.116000	0.117500	0.110000	0.110000	+7.632%	6,106	-18.273%
2026-02-24	0.119999	0.134000	0.101000	0.102200	-7.091%	13,104	-12.035%
2026-02-23	0.117900	0.120000	0.100100	0.110000	-7.407%	15,082	-18.273%
2026-02-20	0.130000	0.145800	0.110600	0.118800	+12.075%	20,245	-24.327%
2026-02-19	0.140000	0.147800	0.102000	0.106000	-0.935%	19,295	-15.189%
2026-02-18	0.115000	0.115000	0.107000	0.107000	+5.941%	1,200	-15.981%
2026-02-17	0.130000	0.139700	0.100100	0.101000	-22.308%	47,007	-10.990%
2026-02-13	0.100000	0.147700	0.100000	0.130000	+60.494%	24,065	-30.846%
2026-02-12	0.075800	0.100000	0.075800	0.081000	+4.516%	5,619	+10.988%
2026-02-11	0.092000	0.122500	0.075800	0.077500	-15.761%	44,100	+16.000%
2026-02-10	0.092300	0.092300	0.092000	0.092000	0.000%	1,956	-2.283%
2026-02-09	0.127000	0.127000	0.092000	0.092000	-20.346%	5,030	-2.283%
2026-02-06	0.104200	0.115500	0.090000	0.115500	+15.155%	6,783	-22.165%
2026-02-05	0.117000	0.130000	0.100000	0.100300	-15.000%	18,598	-10.369%
2026-02-04	0.112000	0.130000	0.112000	0.118000	+6.211%	13,240	-23.814%
2026-02-03	0.149400	0.149400	0.110000	0.111100	-16.466%	19,866	-19.082%
2026-02-02	0.133300	0.150500	0.133000	0.133000	-13.015%	16,541	-32.406%
2026-01-30	0.140000	0.160000	0.133000	0.152900	+16.718%	9,799	-41.203%
2026-01-29	0.200000	0.200000	0.130800	0.131000	+0.153%	39,849	-31.374%
2026-01-28	0.130800	0.130800	0.130800	0.130800	+0.461%	2,053	-31.269%
2026-01-27	0.130200	0.130200	0.130200	0.130200	-1.513%	810	-30.952%
2026-01-26	0.115300	0.156100	0.100200	0.132200	+29.990%	6,761	-31.997%
2026-01-23	0.129100	0.129100	0.100400	0.101700	-13.814%	44,059	-11.603%
2026-01-22	0.133000	0.140400	0.110000	0.118000	-9.924%	48,160	-23.814%
2026-01-21	0.149999	0.149999	0.131000	0.131000	-9.655%	2,393	-31.374%
2026-01-20	0.156800	0.157601	0.127500	0.145000	-4.918%	16,434	-38.000%
2026-01-16	0.170000	0.170100	0.152500	0.152500	-10.294%	12,814	-41.049%
2026-01-15	0.162500	0.171000	0.156000	0.170000	+8.905%	3,867	-47.118%
2026-01-14	0.157500	0.198600	0.156100	0.156100	-10.902%	3,870	-42.409%
2026-01-13	0.180000	0.180000	0.162500	0.175200	-12.400%	1,893	-48.687%
2026-01-12	0.210000	0.244900	0.182000	0.200000	0.000%	24,279	-55.050%
2026-01-09	0.238700	0.238700	0.200000	0.200000	+1.010%	4,080	-55.050%
2026-01-08	0.220000	0.220000	0.197000	0.198000	+1.538%	1,150	-54.596%
2026-01-07	0.195000	0.196000	0.195000	0.195000	-2.500%	4,696	-53.897%
2026-01-06	0.222700	0.243300	0.200000	0.200000	-5.660%	13,036	-55.050%
2026-01-05	0.200000	0.250000	0.199400	0.212000	+38.472%	2,944	-57.594%
2026-01-02	0.153500	0.153500	0.153100	0.153100	+0.724%	1,675	-41.280%
2025-12-31	0.200000	0.200000	0.152000	0.152000	-28.939%	4,050	-40.855%
2025-12-30	0.140400	0.213900	0.140400	0.213900	+52.786%	2,821	-57.971%
2025-12-29	0.262400	0.262400	0.140000	0.140000	-23.077%	23,352	-35.786%
2025-12-26	0.180000	0.189421	0.180000	0.182000	+0.552%	21,089	-50.604%
2025-12-24	0.180000	0.198000	0.180000	0.181000	-5.236%	7,026	-50.331%
2025-12-23	0.233749	0.240900	0.180000	0.191000	-5.211%	19,702	-52.932%
2025-12-22	0.244100	0.244100	0.201500	0.201500	-11.233%	1,690	-55.385%
2025-12-19	0.240000	0.247500	0.226500	0.227000	-9.200%	29,981	-60.396%
2025-12-18	0.250000	0.250000	0.250000	0.250000	+8.696%	5,186	-64.040%
2025-12-17	0.246000	0.275000	0.230000	0.230000	0.000%	7,997	-60.913%
2025-12-16	0.226500	0.230000	0.226500	0.230000	+1.322%	3,850	-60.913%
2025-12-15	0.237000	0.285000	0.226500	0.227000	-4.219%	5,756	-60.396%
2025-12-12	0.237200	0.263500	0.237000	0.237000	-7.022%	3,750	-62.068%
2025-12-11	0.254900	0.254900	0.254900	0.254900	+14.253%	125	-64.731%
2025-12-10	0.239700	0.290000	0.223101	0.223101	-3.836%	5,570	-59.704%
2025-12-09	0.230000	0.232000	0.230000	0.232000	+4.036%	1,450	-61.250%
2025-12-05	0.240000	0.240000	0.223000	0.223000	+0.450%	1,401	-59.686%
2025-12-04	0.240000	0.270001	0.222000	0.222000	-11.200%	32,240	-59.505%
2025-12-03	0.220000	0.250000	0.220000	0.250000	+13.636%	30,994	-64.040%
2025-12-02	0.240000	0.240000	0.210600	0.220000	-12.000%	11,152	-59.136%
2025-12-01	0.250200	0.263000	0.250000	0.250000	0.000%	734	-64.040%
2025-11-28	0.243000	0.299700	0.237500	0.250000	+14.943%	13,385	-64.040%
2025-11-26	0.261000	0.295300	0.215000	0.217500	+8.048%	5,540	-58.667%
2025-11-24	0.200000	0.239800	0.200000	0.201300	-8.500%	7,517	-55.340%
2025-11-21	0.232500	0.232500	0.200000	0.220000	+8.642%	6,334	-59.136%
2025-11-20	0.230000	0.260000	0.202500	0.202500	-15.625%	11,939	-55.605%
2025-11-19	0.227500	0.250000	0.215000	0.240000	-11.111%	28,614	-62.542%
2025-11-18	0.270000	0.290000	0.255000	0.270000	-3.052%	43,576	-66.704%
2025-11-17	0.300100	0.373000	0.242600	0.278500	-24.730%	253,346	-67.720%
2025-11-14	0.337000	0.385000	0.301000	0.370000	+30.973%	5,935	-75.703%
2025-11-13	0.310000	0.338000	0.282500	0.282500	-0.877%	8,660	-68.177%
2025-11-12	0.340000	0.348400	0.285000	0.285000	-8.654%	19,588	-68.456%
2025-11-11	0.302101	0.348200	0.302101	0.312000	-11.414%	1,134	-71.186%
2025-11-10	0.329200	0.358200	0.300000	0.352200	+3.345%	2,308	-74.475%
2025-11-07	0.378500	0.378500	0.300200	0.340800	+11.738%	1,566	-73.621%
2025-11-06	0.319300	0.385500	0.305000	0.305000	-4.688%	10,641	-70.525%
2025-11-05	0.320000	0.320000	0.320000	0.320000	-17.377%	994	-71.906%
2025-11-04	0.410200	0.432500	0.305000	0.387300	-6.675%	34,358	-76.788%
2025-11-03	0.380000	0.427500	0.370100	0.415000	+3.750%	4,792	-78.337%
2025-10-31	0.385300	0.448000	0.350100	0.400000	-8.257%	13,523	-77.525%
2025-10-30	0.447000	0.459400	0.372500	0.436000	+12.082%	8,446	-79.381%
2025-10-29	0.445100	0.469000	0.385200	0.389000	-13.208%	2,341	-76.889%
2025-10-28	0.473400	0.473400	0.372500	0.448200	+4.233%	5,614	-79.942%
2025-10-27	0.410000	0.460000	0.396000	0.430000	-6.967%	4,258	-79.093%
2025-10-24	0.453500	0.476900	0.430000	0.462200	-2.489%	9,188	-80.550%
2025-10-23	0.474000	0.474000	0.474000	0.474000	+6.445%	749	-81.034%
2025-10-22	0.449000	0.487400	0.367500	0.445300	-0.824%	11,497	-79.811%
2025-10-21	0.467400	0.497900	0.410000	0.449000	+2.045%	20,295	-79.978%
2025-10-20	0.519900	0.519900	0.418000	0.440000	-16.397%	33,251	-79.568%
2025-10-17	0.453000	0.547000	0.412500	0.526300	-8.866%	54,162	-82.918%
2025-10-16	0.482900	0.590000	0.450000	0.577500	+25.516%	48,628	-84.433%
2025-10-15	0.470000	0.483400	0.455000	0.460100	-2.106%	18,056	-80.461%
2025-10-14	0.450000	0.470000	0.429999	0.470000	+4.444%	15,972	-80.872%
2025-10-13	0.435000	0.456300	0.435000	0.450000	+1.856%	14,709	-80.022%
2025-10-10	0.570000	0.570000	0.441800	0.441800	-3.957%	11,500	-79.651%
2025-10-09	0.550000	0.550000	0.450000	0.460000	-12.381%	13,918	-80.457%
2025-10-08	0.525000	0.551900	0.500000	0.525000	-0.943%	35,839	-82.876%
2025-10-07	0.570000	0.570000	0.530000	0.530000	+1.242%	716	-83.038%
2025-10-06	0.550000	0.580000	0.510000	0.523500	-3.413%	28,741	-82.827%
2025-10-03	0.510000	0.542000	0.503800	0.542000	+7.540%	4,895	-83.413%
2025-10-02	0.520000	0.550000	0.500000	0.504000	+0.800%	31,088	-82.163%
2025-10-01	0.452500	0.520000	0.452500	0.500000	-0.359%	1,737	-82.020%
2025-09-30	0.448100	0.569400	0.448100	0.501800	-5.854%	17,028	-82.084%
2025-09-29	0.477500	0.580000	0.477500	0.533000	+6.622%	17,236	-83.133%
2025-09-26	0.437000	0.499900	0.437000	0.499899	+21.927%	1,314	-82.016%
2025-09-25	0.510000	0.524601	0.410000	0.410000	-21.456%	605,858	-78.073%
2025-09-24	0.603600	0.603600	0.522000	0.522000	+0.385%	8,397	-82.778%
2025-09-23	0.666000	0.697500	0.450000	0.519999	+4.208%	106,994	-82.712%
2025-09-22	0.530000	0.580000	0.420100	0.499000	-3.742%	40,635	-81.984%
2025-09-19	0.430000	0.528400	0.423700	0.518400	+32.923%	140,256	-82.658%
2025-09-18	0.420000	0.420000	0.360000	0.390000	+11.111%	32,612	-76.949%
2025-09-17	0.351000	0.351100	0.351000	0.351000	-2.228%	1,532	-74.387%
2025-09-16	0.370000	0.394300	0.350000	0.359000	-0.250%	19,307	-74.958%
2025-09-15	0.359900	0.359900	0.359900	0.359900	-0.028%	217	-75.021%
2025-09-12	0.379300	0.400000	0.360000	0.360000	-5.088%	31,305	-75.028%
2025-09-11	0.450000	0.450000	0.370064	0.379299	-16.638%	20,848	-76.298%
2025-09-10	0.460000	0.460000	0.455000	0.455000	+0.775%	2,300	-80.242%
2025-09-09	0.392450	0.451500	0.392450	0.451500	+14.856%	400	-80.089%
2025-09-08	0.444749	0.445900	0.360100	0.393101	-4.587%	31,306	-77.131%
2025-09-05	0.433000	0.433000	0.402500	0.412000	-11.871%	18,322	-78.180%
2025-09-04	0.459600	0.467500	0.400000	0.467499	+3.670%	15,548	-80.770%
2025-09-03	0.461500	0.470700	0.440000	0.450950	+0.100%	36,995	-80.064%
2025-09-02	0.480000	0.480000	0.450500	0.450500	-5.158%	7,324	-80.044%
2025-08-29	0.470000	0.507399	0.451500	0.475000	-4.465%	2,874	-81.074%
2025-08-28	0.537500	0.565000	0.479700	0.497200	-7.498%	18,407	-81.919%
2025-08-27	0.547500	0.547500	0.486800	0.537500	+12.026%	2,445	-83.274%
2025-08-26	0.455300	0.480000	0.455300	0.479800	+0.083%	677	-81.263%
2025-08-25	0.440000	0.479400	0.420100	0.479400	-3.464%	8,783	-81.247%
2025-08-22	0.460100	0.496600	0.449900	0.496600	+12.083%	31,202	-81.897%
2025-08-21	0.450000	0.450000	0.440000	0.443065	-1.519%	64,163	-79.710%
2025-08-20	0.459900	0.460000	0.420100	0.449900	-0.022%	12,014	-80.018%
2025-08-19	0.465300	0.470000	0.450000	0.450000	-10.000%	37,892	-80.022%
2025-08-18	0.495200	0.499999	0.495200	0.499999	-0.438%	1,543	-82.020%
2025-08-15	0.530000	0.530200	0.496500	0.502200	-5.245%	13,667	-82.099%
2025-08-14	0.580000	0.580000	0.528100	0.530000	+0.379%	852	-83.038%
2025-08-13	0.570000	0.600000	0.467500	0.528000	+11.158%	33,301	-82.973%
2025-08-12	0.550000	0.550000	0.462500	0.475000	-13.636%	60,415	-81.074%
2025-08-11	0.559900	0.570000	0.507500	0.550000	-0.018%	24,047	-83.655%
2025-08-08	0.552000	0.570000	0.550100	0.550100	-3.491%	16,711	-83.658%
2025-08-07	0.588400	0.589999	0.568100	0.570000	-4.984%	1,125	-84.228%
2025-08-06	0.621100	0.621100	0.550100	0.599900	-0.033%	8,818	-85.014%
2025-08-05	0.600101	0.600101	0.600101	0.600101	-7.662%	1,700	-85.019%
2025-08-04	0.650000	0.650000	0.620000	0.649899	+0.293%	2,522	-86.167%
2025-08-01	0.655500	0.655500	0.648000	0.648000	0.000%	9,804	-86.127%
2025-07-31	0.600000	0.702500	0.597500	0.648000	+9.793%	5,527	-86.127%
2025-07-30	0.630000	0.630000	0.590200	0.590200	-6.317%	13,697	-84.768%
2025-07-29	0.710000	0.710000	0.630000	0.630000	-10.000%	27,309	-85.730%
2025-07-28	0.745000	0.745000	0.700000	0.700000	0.000%	2,389	-87.157%
2025-07-25	0.710000	0.730001	0.700000	0.700000	-2.778%	5,417	-87.157%
2025-07-24	0.720000	0.720000	0.720000	0.720000	+1.855%	214	-87.514%
2025-07-23	0.749900	0.749900	0.705051	0.706889	+3.105%	3,300	-87.282%
2025-07-22	0.706900	0.706900	0.685600	0.685600	-0.623%	1,329	-86.887%
2025-07-21	0.700000	0.720800	0.670000	0.689900	-3.510%	10,868	-86.969%
2025-07-18	0.750000	0.750000	0.714999	0.714999	-5.921%	902	-87.427%
2025-07-17	0.748899	0.760000	0.719500	0.760000	+2.703%	30,811	-88.171%
2025-07-16	0.830000	0.830000	0.689300	0.740000	+1.370%	29,292	-87.851%
2025-07-15	0.739600	0.743750	0.730000	0.730000	0.000%	5,092	-87.685%
2025-07-14	0.750000	0.750000	0.730000	0.730000	-0.653%	12,487	-87.685%
2025-07-11	0.755000	0.760000	0.730000	0.734800	-1.883%	10,295	-87.765%
2025-07-10	0.700000	0.748900	0.685002	0.748900	+6.986%	30,040	-87.996%
2025-07-09	0.686100	0.699999	0.686100	0.699999	-2.358%	829	-87.157%
2025-07-08	0.739900	0.740000	0.670000	0.716900	+2.414%	10,674	-87.460%
2025-07-07	0.760000	0.760000	0.700000	0.700000	-7.883%	8,260	-87.157%
2025-07-03	0.754999	0.761500	0.729999	0.759900	+1.320%	14,955	-88.169%
2025-07-02	0.733600	0.760000	0.728063	0.750000	-1.303%	24,857	-88.013%
2025-07-01	0.730000	0.760000	0.672601	0.759900	+7.028%	26,837	-88.169%
2025-06-30	0.760000	0.760000	0.680000	0.710000	-6.579%	36,957	-87.338%
2025-06-27	0.810000	0.828699	0.740000	0.760000	-4.929%	20,961	-88.171%
2025-06-26	0.822600	0.822600	0.779900	0.799400	+1.215%	15,428	-88.754%
2025-06-25	0.859900	0.859900	0.761000	0.789800	-6.533%	33,376	-88.617%
2025-06-24	0.820000	0.860000	0.779000	0.845000	+12.667%	63,860	-89.361%
2025-06-23	0.830000	0.850000	0.750000	0.750000	-9.639%	87,974	-88.013%
2025-06-20	0.830000	0.859899	0.789900	0.830000	-1.179%	152,737	-89.169%
2025-06-18	0.785100	0.860000	0.725000	0.839900	+4.335%	54,848	-89.296%
2025-06-17	0.810000	0.810000	0.731000	0.805000	+3.205%	144,055	-88.832%
2025-06-16	0.791369	0.791369	0.768600	0.780000	-2.500%	2,246	-88.474%
2025-06-13	0.754000	0.839000	0.730000	0.800000	0.000%	12,953	-88.763%
2025-06-12	0.761200	0.848900	0.612500	0.800000	-0.448%	5,327	-88.763%
2025-06-11	0.950000	0.980000	0.771800	0.803600	-11.692%	44,052	-88.813%
2025-06-10	0.894951	0.940000	0.840000	0.910000	+6.308%	149,283	-90.121%
2025-06-09	0.760000	0.939990	0.655100	0.856000	+27.609%	248,145	-89.498%
2025-06-06	0.670900	0.670900	0.670800	0.670800	-0.030%	543	-86.598%
2025-06-05	0.680100	0.729999	0.650100	0.671000	-7.477%	11,616	-86.602%
2025-06-04	0.687000	0.838750	0.687000	0.725226	+5.872%	78,514	-87.604%
2025-06-03	0.709900	0.710000	0.612800	0.685000	+0.899%	24,977	-86.876%
2025-06-02	0.661400	0.678900	0.661400	0.678900	-1.609%	463	-86.758%
2025-05-30	0.623100	0.737400	0.613100	0.690000	-1.429%	1,312	-86.971%
2025-05-29	0.740000	0.767500	0.612800	0.700000	-5.405%	24,215	-87.157%
2025-05-28	0.740500	0.740500	0.740000	0.740000	-0.001%	1,777	-87.851%
2025-05-27	0.850000	0.856388	0.731700	0.740010	+0.001%	141,474	-87.852%
2025-05-23	0.740000	0.840000	0.684000	0.740000	+1.370%	125,292	-87.851%
2025-05-22	0.675000	0.733800	0.675000	0.730000	+4.286%	31,163	-87.685%
2025-05-21	0.566800	0.735000	0.566800	0.700000	+1.759%	25,802	-87.157%
2025-05-20	0.618500	0.750000	0.601400	0.687900	+5.741%	82,148	-86.931%
2025-05-19	0.540000	0.650550	0.540000	0.650550	+8.425%	11,688	-86.181%
2025-05-16	0.640000	0.640000	0.510000	0.600000	-4.747%	22,223	-85.017%
2025-05-15	0.552200	0.640000	0.532200	0.629900	-2.943%	6,262	-85.728%
2025-05-14	0.653000	0.653600	0.600000	0.649000	-2.786%	6,374	-86.148%
2025-05-13	0.656500	0.710000	0.656500	0.667600	-4.629%	12,766	-86.534%
2025-05-12	0.729999	0.730000	0.650101	0.700000	-4.110%	1,798	-87.157%
2025-05-09	0.721200	0.730000	0.600000	0.730000	+8.052%	28,121	-87.685%
2025-05-08	0.676000	0.780000	0.610000	0.675600	+2.364%	65,285	-86.693%
2025-05-07	0.600000	0.660000	0.600000	0.659999	+6.589%	300	-86.379%
2025-05-06	0.533000	0.650000	0.532500	0.619200	+1.508%	7,099	-85.481%
2025-05-05	0.610000	0.610000	0.610000	0.610000	-0.651%	837	-85.262%
2025-05-02	0.460000	0.730000	0.460000	0.614000	+2.333%	37,691	-85.358%
2025-05-01	0.512100	0.600000	0.420100	0.600000	-1.639%	32,143	-85.017%
2025-04-30	0.440000	0.650000	0.440000	0.610000	-6.154%	6,600	-85.262%
2025-04-28	0.720000	0.720000	0.650000	0.650000	-5.660%	1,744	-86.169%
2025-04-25	0.680000	0.720000	0.680000	0.688999	+2.836%	7,136	-86.952%
2025-04-24	0.610000	0.680000	0.560000	0.670000	+3.077%	12,234	-86.582%
2025-04-23	0.680000	0.700000	0.600000	0.650000	+3.175%	47,146	-86.169%
2025-04-22	0.630000	0.650000	0.600000	0.630000	+5.000%	13,643	-85.730%
2025-04-21	0.600000	0.600000	0.599899	0.600000	+1.010%	4,382	-85.017%
2025-04-17	0.540000	0.610000	0.534000	0.594000	+14.253%	19,228	-84.865%
2025-04-16	0.540000	0.540000	0.427600	0.519900	+3.980%	2,919	-82.708%
2025-04-15	0.490000	0.540000	0.420100	0.500000	0.000%	22,555	-82.020%
2025-04-14	0.395000	0.500000	0.365000	0.500000	+25.000%	30,343	-82.020%
2025-04-11	0.520000	0.538800	0.320000	0.400000	-23.077%	223,431	-77.525%
2025-04-10	0.520000	0.650000	0.510000	0.520000	-14.754%	76,367	-82.712%
2025-04-09	0.573302	0.650000	0.479900	0.610000	+10.889%	72,635	-85.262%
2025-04-08	0.649900	0.649900	0.550100	0.550100	-8.317%	9,098	-83.658%
2025-04-07	0.560000	0.610000	0.549901	0.600000	-7.692%	29,710	-85.017%
2025-04-04	0.674900	0.674900	0.550100	0.650000	+1.757%	114,352	-86.169%
2025-04-03	0.718400	0.718400	0.620100	0.638774	-10.045%	20,572	-85.926%
2025-04-02	0.679900	0.750000	0.679900	0.710100	+4.426%	16,775	-87.340%
2025-04-01	0.740000	0.740000	0.655000	0.680000	-8.108%	26,678	-86.779%
2025-03-31	0.709899	0.750000	0.620100	0.740000	+7.246%	22,694	-87.851%
2025-03-28	0.760202	0.790000	0.603500	0.690000	-13.750%	52,973	-86.971%
2025-03-27	0.832000	0.838249	0.800000	0.800000	-8.728%	4,851	-88.763%
2025-03-26	0.948000	0.950000	0.876500	0.876500	-6.795%	3,373	-89.743%
2025-03-25	1.000000	1.000000	0.940400	0.940400	-5.960%	3,643	-90.440%
2025-03-24	1.050000	1.050000	0.920000	1.000000	+2.041%	57,393	-91.010%
2025-03-21	0.860000	1.000000	0.820000	0.980000	+8.889%	66,582	-90.827%
2025-03-20	0.900000	0.939900	0.850000	0.900000	0.000%	23,566	-90.011%
2025-03-19	0.830000	0.940000	0.801400	0.900000	+10.947%	445,901	-90.011%
2025-03-18	0.802000	0.820000	0.763200	0.811200	-1.073%	15,485	-88.918%
2025-03-17	0.817100	0.869000	0.800000	0.820000	-3.529%	20,793	-89.037%
2025-03-14	0.799900	0.879000	0.794500	0.850000	+6.263%	57,314	-89.424%
2025-03-13	0.763200	0.810000	0.760000	0.799899	+2.551%	7,291	-88.761%
2025-03-12	0.850000	0.859899	0.775300	0.780000	-2.500%	40,312	-88.474%
2025-03-11	0.800000	0.801700	0.770000	0.800000	+6.667%	31,007	-88.763%
2025-03-10	0.810000	0.822500	0.710600	0.750000	-15.721%	145,971	-88.013%
2025-03-07	0.860000	0.930000	0.800000	0.889899	+7.217%	165,228	-89.898%
2025-03-06	0.799900	0.939900	0.760000	0.830000	+10.519%	451,516	-89.169%
2025-03-05	0.738500	0.850000	0.625000	0.751000	+14.395%	245,094	-88.029%
2025-03-04	0.650100	0.750000	0.596800	0.656500	+0.891%	291,544	-86.306%
2025-03-03	0.834000	0.834000	0.650700	0.650700	-9.625%	217,772	-86.184%
2025-02-28	0.700000	0.730000	0.680100	0.720000	+3.330%	28,858	-87.514%
2025-02-27	0.770000	0.770000	0.669100	0.696800	-0.457%	45,281	-87.098%
2025-02-26	0.720000	0.755100	0.680000	0.700000	+7.692%	96,626	-87.157%
2025-02-25	0.790000	0.790000	0.630100	0.650000	-12.162%	49,570	-86.169%
2025-02-24	0.850000	0.850000	0.650100	0.740000	+1.370%	146,388	-87.851%
2025-02-21	1.000000	1.000000	0.720100	0.730000	-26.993%	290,369	-87.685%
2025-02-20	1.250000	1.250000	0.920000	0.999900	-5.679%	187,705	-91.009%
2025-02-19	1.380000	1.380000	0.990000	1.060100	+17.789%	308,152	-91.520%
2025-02-18	1.110000	1.190000	0.900000	0.900000	-16.473%	47,358	-90.011%
2025-02-14	0.990000	1.100000	0.880300	1.077500	+19.722%	81,603	-91.657%
2025-02-13	0.960000	0.980000	0.880300	0.900000	-6.250%	104,608	-90.011%
2025-02-12	0.950000	0.960000	0.911000	0.960000	+3.226%	29,791	-90.635%
2025-02-11	0.950000	0.950000	0.880300	0.930000	0.000%	16,767	-90.333%
2025-02-10	0.950000	0.950000	0.900000	0.930000	+3.333%	10,534	-90.333%
2025-02-07	0.912575	0.913573	0.900000	0.900000	-5.263%	37,122	-90.011%
2025-02-06	0.980000	0.980000	0.897525	0.950000	+1.064%	229,215	-90.537%
2025-02-05	0.955050	0.955050	0.880200	0.940000	-1.053%	24,800	-90.436%
2025-02-04	0.947500	1.100000	0.947500	0.950000	+0.011%	50,357	-90.537%
2025-02-03	0.900000	0.949900	0.890000	0.949900	-0.011%	26,040	-90.536%
2025-01-30	0.960000	0.980000	0.830000	0.950000	0.000%	44,191	-90.537%
2025-01-29	0.950000	0.960000	0.930000	0.950000	-3.061%	15,000	-90.537%
2025-01-28	0.970000	0.980000	0.950100	0.980000	+2.083%	181,723	-90.827%
2025-01-27	1.000000	1.000000	0.930000	0.960000	-4.000%	77,469	-90.635%
2025-01-24	0.910000	1.280000	0.887500	1.000000	+11.111%	276,955	-91.010%
2025-01-23	0.895025	0.900000	0.895025	0.900000	-5.263%	495	-90.011%
2025-01-22	0.800000	0.950000	0.800000	0.950000	+22.163%	195,598	-90.537%

.dark-mode .k4mVm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4mVm4{ color: #333333; background-color: white; border: 2px solid #333333; }FLDDWFold Holdings, Inc. Warrantstock NASDAQ Warrant

FLDDW
Fold Holdings, Inc. Warrant
stock NASDAQ Warrant