0.7094
price down icon2.00%   -0.0145
after-market After Hours: .72 0.0106 +1.49%
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 April 04, 2025, is $0.7094.
  • 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 9.14% to $0.7094 now.
  • The 52-week high stock price for NOTE is $2.07, representing a 191.80% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for NOTE is $0.7239, indicating a 2.04% decrease from the current share price, occurred on April 03, 2025.
The table below shows more information about NOTE historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $0.74 $0.66 $0.08 2,493,830.0 -2.00%
Apr 03, 2025 $0.7681 $0.7239 $0.0442 1,719,535.0 -8.66%
Apr 02, 2025 $0.8323 $0.77 $0.0623 1,013,244.0 +1.60%
Apr 01, 2025 $0.8349 $0.78 $0.0549 1,303,317.0 -3.48%
Mar 31, 2025 $0.86 $0.8038 $0.0562 1,896,477.0 -9.42%
Mar 28, 2025 $0.9065 $0.83 $0.0765 1,378,061.0 +0.34%
Mar 27, 2025 $0.92 $0.8783 $0.0417 955,590.0 -2.77%
Mar 26, 2025 $0.9779 $0.90 $0.0779 1,331,743.0 -5.93%
Mar 25, 2025 $1.05 $0.965 $0.0848 1,815,688.0 -5.63%
Mar 24, 2025 $1.08 $1.01 $0.07 1,924,064.0 +5.16%
Mar 21, 2025 $1.00 $0.931 $0.069 1,928,730.0 -0.79%
Mar 20, 2025 $1.03 $0.9703 $0.0597 1,017,789.0 -2.25%
Mar 19, 2025 $1.03 $0.983 $0.047 894,549.0 +1.72%
Mar 18, 2025 $1.08 $0.98 $0.10 2,246,508.0 -5.44%
Mar 17, 2025 $1.11 $0.9331 $0.1769 1,870,022.0 +13.77%
Mar 14, 2025 $0.98 $0.803 $0.177 4,655,998.0 -4.38%
Mar 13, 2025 $1.05 $0.95 $0.10 1,897,785.0 -7.19%
Mar 12, 2025 $1.07 $1.00 $0.0699 1,108,214.0 +4.00%
Mar 11, 2025 $1.05 $0.98 $0.07 1,514,738.0 -2.91%
Mar 10, 2025 $1.09 $0.985 $0.105 2,217,002.0 -7.21%
Mar 07, 2025 $1.11 $1.01 $0.104 2,416,865.0 +2.78%
Mar 06, 2025 $1.13 $1.04 $0.09 2,112,050.0 -5.26%
Mar 05, 2025 $1.15 $1.10 $0.05 971,825.0 +0.00%

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
Apr, 2025 $0.8349 $0.66 $0.1749 9,023,756.0 -12.21%
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 GIB
$96.47
price down icon 3.86%
information_technology_services BR
$225.04
price down icon 6.20%
information_technology_services WIT
$2.79
price down icon 4.45%
information_technology_services IT
$383.24
price down icon 5.36%
$68.74
price down icon 6.18%
information_technology_services FIS
$69.90
price down icon 6.19%
Cap:     |  Volume (24h):