0.6381
price up icon0.47%   0.003
pre-market  Pre-market:  .65   0.0119   +1.86%
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 28, 2025, is $0.6381.
  • 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 $0.563 on April 21, 2025. Since then, Fiscalnote Holdings Inc's stock price has risen over 13.34% to $0.6381 now.
  • The 52-week high stock price for NOTE is $2.07, representing a 224.40% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for NOTE is $0.563, indicating a -11.77% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about NOTE historical price data:
Date High Low High - Low Volume % Change
Apr 28, 2025 $0.669 $0.63 $0.039 806,127.0 +0.47%
Apr 25, 2025 $0.673 $0.619 $0.054 1,468,768.0 -2.70%
Apr 24, 2025 $0.6539 $0.5969 $0.057 834,877.0 +9.59%
Apr 23, 2025 $0.6309 $0.58 $0.0509 1,602,332.0 +2.09%
Apr 22, 2025 $0.5998 $0.5711 $0.0287 1,904,832.0 +0.40%
Apr 21, 2025 $0.6271 $0.563 $0.0641 1,639,822.0 -6.27%
Apr 17, 2025 $0.6468 $0.6082 $0.0386 796,340.0 -1.85%
Apr 16, 2025 $0.655 $0.602 $0.053 1,975,181.0 +1.87%
Apr 15, 2025 $0.65 $0.62 $0.03 900,432.0 -0.27%
Apr 14, 2025 $0.6994 $0.602 $0.0974 1,968,322.0 -7.18%
Apr 11, 2025 $0.6988 $0.65 $0.0488 810,530.0 +1.21%
Apr 10, 2025 $0.7499 $0.6617 $0.0882 879,404.0 -10.28%
Apr 09, 2025 $0.7722 $0.653 $0.1192 1,745,909.0 +1.71%
Apr 08, 2025 $0.77 $0.7252 $0.0448 940,246.0 +0.11%
Apr 07, 2025 $0.7565 $0.6119 $0.1446 1,333,394.0 +2.13%
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%

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 $0.563 $0.2719 26,942,569.0 -21.04%
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
$105.91
price up icon 0.42%
information_technology_services BR
$237.18
price down icon 0.23%
information_technology_services WIT
$2.84
price up icon 0.35%
information_technology_services IT
$415.81
price down icon 0.07%
$72.58
price up icon 0.57%
information_technology_services FIS
$77.98
price down icon 1.61%
Cap:     |  Volume (24h):