Get the Stockscreener App
0.4972
1.63%
-0.0107
Fiscalnote Holdings Inc Stock (NOTE) Price History
The historical daily chart and data for Fiscalnote Holdings Inc stock (NOTE), show that the latest closing stock price as of August 20, 2025, is $0.4972.
- Fiscalnote Holdings Inc all-time high stock price is $4.505, occurred on July 18, 2023.
- The lowest Fiscalnote Holdings Inc stock price recorded was $0.48 on June 27, 2025. Since then, Fiscalnote Holdings Inc's stock price has risen over 3.58% to $0.4972 now.
- The 52-week high stock price for NOTE is $2.03, representing a 308.29% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for NOTE is $0.48, indicating a -3.46% decrease from the current share price, occurred on June 27, 2025.
The table below shows more information about NOTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 20, 2025 | $0.5189 | $0.485 | $0.0339 | 1,193,820.0 | -1.42% |
| Aug 19, 2025 | $0.54 | $0.497 | $0.043 | 2,703,621.0 | -1.84% |
| Aug 18, 2025 | $0.5384 | $0.5114 | $0.027 | 1,226,586.0 | -0.88% |
| Aug 15, 2025 | $0.5465 | $0.522 | $0.0245 | 1,512,385.0 | -3.01% |
| Aug 14, 2025 | $0.56 | $0.522 | $0.038 | 1,961,708.0 | -1.16% |
| Aug 13, 2025 | $0.57 | $0.5236 | $0.0464 | 2,945,908.0 | -2.00% |
| Aug 12, 2025 | $0.5761 | $0.546 | $0.0301 | 1,437,476.0 | +0.00% |
| Aug 11, 2025 | $0.6137 | $0.555 | $0.0587 | 1,195,287.0 | -2.97% |
| Aug 08, 2025 | $0.60 | $0.55 | $0.05 | 3,138,145.0 | -9.17% |
| Aug 07, 2025 | $0.679 | $0.62 | $0.059 | 4,603,063.0 | -2.51% |
| Aug 06, 2025 | $0.675 | $0.6233 | $0.0517 | 3,380,279.0 | +4.80% |
| Aug 05, 2025 | $0.6333 | $0.5811 | $0.0522 | 1,796,833.0 | +1.82% |
| Aug 04, 2025 | $0.62 | $0.5513 | $0.0687 | 2,964,397.0 | +7.81% |
| Aug 01, 2025 | $0.5796 | $0.53 | $0.0496 | 1,899,579.0 | -0.78% |
| Jul 31, 2025 | $0.5969 | $0.5535 | $0.0434 | 1,134,806.0 | +0.18% |
| Jul 30, 2025 | $0.64 | $0.5398 | $0.1002 | 3,137,302.0 | -2.95% |
| Jul 29, 2025 | $0.70 | $0.5478 | $0.1522 | 10,100,892.0 | -26.18% |
| Jul 28, 2025 | $0.829 | $0.7632 | $0.0658 | 1,830,253.0 | +1.32% |
| Jul 25, 2025 | $0.7798 | $0.73 | $0.0498 | 1,798,590.0 | +4.62% |
| Jul 24, 2025 | $0.835 | $0.7422 | $0.0928 | 2,964,579.0 | -5.76% |
| Jul 23, 2025 | $0.8153 | $0.785 | $0.0303 | 482,765.0 | -5.17% |
| Jul 22, 2025 | $0.835 | $0.72 | $0.115 | 2,768,169.0 | +10.56% |
Fiscalnote Holdings Inc Stock (NOTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fiscalnote Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fiscalnote Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fiscalnote Holdings Inc Stock (NOTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.679 | $0.485 | $0.194 | 31,959,087.0 | -11.62% |
| Jul, 2025 | $0.8442 | $0.5364 | $0.3078 | 72,416,825.0 | +5.61% |
| Jun, 2025 | $0.6663 | $0.48 | $0.1863 | 57,944,627.0 | -10.50% |
| May, 2025 | $0.7138 | $0.5875 | $0.1263 | 29,968,769.0 | -1.24% |
| Apr, 2025 | $0.8349 | $0.563 | $0.2719 | 28,800,874.0 | -24.91% |
| Mar, 2025 | $1.25 | $0.803 | $0.4464 | 37,292,262.0 | -34.30% |
| Feb, 2025 | $2.03 | $1.13 | $0.90 | 92,478,000.0 | -1.60% |
| Jan, 2025 | $1.60 | $0.98 | $0.62 | 83,941,247.0 | +16.82% |
Fiscalnote Holdings Inc Stock (NOTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.54 | $0.80 | $0.74 | 48,055,181.0 | +31.46% |
| Nov, 2024 | $1.02 | $0.766 | $0.254 | 10,423,337.0 | -3.87% |
| Oct, 2024 | $1.28 | $0.7516 | $0.5284 | 9,987,002.0 | -28.91% |
| Sep, 2024 | $1.34 | $1.14 | $0.20 | 5,997,721.0 | -1.54% |
| Aug, 2024 | $1.53 | $1.18 | $0.35 | 7,283,290.0 | -15.03% |
| Jul, 2024 | $2.07 | $1.36 | $0.71 | 14,496,305.0 | +4.79% |
| Jun, 2024 | $1.53 | $1.12 | $0.41 | 17,017,586.0 | +14.06% |
| May, 2024 | $1.60 | $1.18 | $0.423 | 14,341,989.0 | -5.88% |
| Apr, 2024 | $1.46 | $1.05 | $0.405 | 12,361,961.0 | +2.26% |
| Mar, 2024 | $2.27 | $1.25 | $1.02 | 25,343,393.0 | -19.39% |
| Feb, 2024 | $1.83 | $1.21 | $0.62 | 18,841,945.0 | +33.06% |
| Jan, 2024 | $1.32 | $0.87 | $0.45 | 14,909,011.0 | +8.77% |
Fiscalnote Holdings Inc Stock (NOTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.42 | $0.9605 | $0.4595 | 19,525,375.0 | +11.76% |
| Nov, 2023 | $1.74 | $0.65 | $1.08 | 41,601,684.0 | -23.31% |
| Oct, 2023 | $2.28 | $1.18 | $1.10 | 13,634,797.0 | -36.06% |
| Sep, 2023 | $2.57 | $1.81 | $0.76 | 12,887,015.0 | -5.88% |
| Aug, 2023 | $3.64 | $2.11 | $1.53 | 26,103,442.0 | -32.62% |
| Jul, 2023 | $4.50 | $3.13 | $1.37 | 29,119,476.0 | -9.89% |
| Jun, 2023 | $3.73 | $2.10 | $1.63 | 49,367,018.0 | +70.89% |
| May, 2023 | $2.55 | $1.48 | $1.07 | 44,136,844.0 | +17.68% |
| Apr, 2023 | $2.82 | $1.62 | $1.20 | 35,027,049.0 | -18.83% |
| Mar, 2023 | $2.83 | $1.31 | $1.52 | 84,019,087.0 | +0.00% |
0.12%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):