Get the Stockscreener App
0.5254
1.04%
0.0054
After Hours:
.52
-0.0054
-1.03%
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 June 17, 2025, is $0.5254.
- 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 $0.4804 on June 13, 2025. Since then, Fiscalnote Holdings Inc's stock price has risen over 9.37% to $0.5254 now.
- The 52-week high stock price for NOTE is $2.07, representing a 293.99% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for NOTE is $0.4804, indicating a -8.56% decrease from the current share price, occurred on June 13, 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.5311 | $0.50 | $0.0311 | 1,157,396.0 | +1.04% |
| Jun 16, 2025 | $0.5384 | $0.50 | $0.0384 | 1,382,134.0 | +0.97% |
| Jun 13, 2025 | $0.546 | $0.4804 | $0.0656 | 2,873,826.0 | -2.89% |
| Jun 12, 2025 | $0.5626 | $0.51 | $0.0526 | 2,574,348.0 | +3.37% |
| Jun 11, 2025 | $0.5903 | $0.502 | $0.0883 | 5,995,389.0 | -10.70% |
| Jun 10, 2025 | $0.6466 | $0.57 | $0.0766 | 5,858,925.0 | -10.69% |
| Jun 09, 2025 | $0.6433 | $0.60 | $0.0433 | 1,862,124.0 | +3.76% |
| Jun 06, 2025 | $0.6391 | $0.59 | $0.0491 | 1,718,534.0 | +0.68% |
| Jun 05, 2025 | $0.6652 | $0.61 | $0.0552 | 1,120,569.0 | -7.57% |
| Jun 04, 2025 | $0.6663 | $0.6235 | $0.0428 | 1,037,478.0 | +3.43% |
| Jun 03, 2025 | $0.66 | $0.62 | $0.04 | 894,850.0 | -3.19% |
| Jun 02, 2025 | $0.6656 | $0.6011 | $0.0645 | 1,674,216.0 | +11.01% |
| May 30, 2025 | $0.6065 | $0.5875 | $0.019 | 912,588.0 | -1.43% |
| May 29, 2025 | $0.6264 | $0.60 | $0.0264 | 1,517,262.0 | -2.42% |
| May 28, 2025 | $0.6479 | $0.605 | $0.0429 | 1,541,880.0 | -2.59% |
| May 27, 2025 | $0.6546 | $0.61 | $0.0446 | 1,153,152.0 | +2.16% |
| May 23, 2025 | $0.6637 | $0.62 | $0.0437 | 2,095,878.0 | -3.91% |
| May 22, 2025 | $0.6606 | $0.6204 | $0.0402 | 764,293.0 | +1.15% |
| May 21, 2025 | $0.6896 | $0.64 | $0.0496 | 1,071,712.0 | -4.56% |
| May 20, 2025 | $0.6985 | $0.6545 | $0.044 | 1,573,417.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.6663 | $0.4804 | $0.1859 | 29,307,185.0 | -12.33% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):