Get the Stockscreener App
0.89
5.24%
0.0443
After Hours:
.89
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 November 05, 2024, is $0.89.
- 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 $0.65 on November 14, 2023. Since then, Fiscalnote Holdings Inc's stock price has risen over 36.92% to $0.89 now.
- The 52-week high stock price for NOTE is $2.27, representing a 155.06% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for NOTE is $0.65, indicating a -26.97% decrease from the current share price, occurred on November 14, 2023.
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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.92 | $0.8737 | $0.0463 | 314,938.0 | +5.24% |
| Nov 04, 2024 | $0.882 | $0.8001 | $0.0819 | 427,341.0 | -4.98% |
| Nov 01, 2024 | $1.00 | $0.8801 | $0.1199 | 384,331.0 | -2.20% |
| Oct 31, 2024 | $1.02 | $0.7516 | $0.2684 | 1,427,913.0 | -7.14% |
| Oct 30, 2024 | $1.02 | $0.9517 | $0.0683 | 668,613.0 | -0.84% |
| Oct 29, 2024 | $1.03 | $0.97 | $0.0615 | 408,844.0 | -3.11% |
| Oct 28, 2024 | $1.09 | $0.9521 | $0.1379 | 862,619.0 | -4.67% |
| Oct 25, 2024 | $1.12 | $1.06 | $0.06 | 230,419.0 | -2.73% |
| Oct 24, 2024 | $1.15 | $0.89 | $0.26 | 1,358,454.0 | -3.51% |
| Oct 23, 2024 | $1.18 | $1.12 | $0.055 | 366,418.0 | -2.56% |
| Oct 22, 2024 | $1.19 | $1.15 | $0.04 | 185,141.0 | +0.00% |
| Oct 21, 2024 | $1.20 | $1.14 | $0.06 | 224,939.0 | -1.68% |
| Oct 18, 2024 | $1.21 | $1.15 | $0.065 | 238,292.0 | +2.59% |
| Oct 17, 2024 | $1.18 | $1.13 | $0.05 | 158,022.0 | +0.00% |
| Oct 16, 2024 | $1.19 | $1.13 | $0.06 | 167,562.0 | +0.00% |
| Oct 15, 2024 | $1.19 | $1.15 | $0.04 | 224,436.0 | +0.00% |
| Oct 14, 2024 | $1.22 | $1.16 | $0.06 | 578,397.0 | -5.69% |
| Oct 11, 2024 | $1.23 | $1.14 | $0.09 | 514,642.0 | +6.03% |
| Oct 10, 2024 | $1.16 | $1.11 | $0.05 | 522,852.0 | +0.87% |
| Oct 09, 2024 | $1.17 | $1.13 | $0.04 | 257,062.0 | +0.00% |
| Oct 08, 2024 | $1.19 | $1.14 | $0.05 | 186,775.0 | -1.71% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.00 | $0.8001 | $0.1999 | 1,441,548.0 | -2.20% |
| 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% |
2.01%
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):