0.5655
price down icon2.95%   -0.0172
after-market After Hours: .57 0.0045 +0.80%
loading

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 July 30, 2025, is $0.5655.
  • 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 17.81% to $0.5655 now.
  • The 52-week high stock price for NOTE is $2.03, representing a 258.97% increase from the current share price, occurred on February 13, 2025.
  • The 52-week low stock price for NOTE is $0.48, indicating a -15.12% decrease from the current share price, occurred on June 27, 2025.
The table below shows more information about NOTE historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $0.64 $0.5398 $0.1002 3,118,205.0 -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%
Jul 21, 2025 $0.8388 $0.72 $0.1188 5,655,729.0 +5.65%
Jul 18, 2025 $0.7405 $0.6661 $0.0744 3,004,796.0 +9.72%
Jul 17, 2025 $0.7203 $0.641 $0.0793 4,290,755.0 +0.42%
Jul 16, 2025 $0.6587 $0.61 $0.0487 1,589,574.0 +3.77%
Jul 15, 2025 $0.699 $0.61 $0.089 2,405,684.0 -7.12%
Jul 14, 2025 $0.7049 $0.65 $0.0549 1,515,746.0 -2.81%
Jul 11, 2025 $0.73 $0.6714 $0.0586 1,999,814.0 -4.57%
Jul 10, 2025 $0.7399 $0.705 $0.0349 1,333,608.0 +1.60%
Jul 09, 2025 $0.7353 $0.7001 $0.0352 1,749,366.0 -2.21%
Jul 08, 2025 $0.7457 $0.70 $0.0457 1,651,934.0 +2.07%
Jul 07, 2025 $0.78 $0.6608 $0.1192 3,882,019.0 -4.79%
Jul 03, 2025 $0.8442 $0.73 $0.1142 7,668,570.0 +5.72%
Jul 02, 2025 $0.7315 $0.631 $0.1005 5,577,925.0 +14.99%
Jul 01, 2025 $0.6344 $0.5364 $0.098 5,873,949.0 +15.01%

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
Jul, 2025 $0.8442 $0.5364 $0.3078 74,381,127.0 +5.43%
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%
information_technology_services CDW
$179.94
price down icon 1.23%
information_technology_services IT
$343.80
price down icon 1.88%
information_technology_services WIT
$2.75
price down icon 1.79%
information_technology_services BR
$246.68
price down icon 0.52%
$73.53
price down icon 1.84%
information_technology_services FIS
$80.64
price down icon 1.20%
Cap:     |  Volume (24h):