Get the Stockscreener App
0.5655
2.95%
-0.0172
After Hours:
.57
0.0045
+0.80%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):