FiscalNote Holdings, Inc. (NOTE) stock
NOTEOTCServices-Business Services, NECFiscal year ends December 31Also trades as NOTEW
$0.01−0.00 (-14.35%)
Close on Oct 19, 2026Market cap $421.62KP/E –Yield –
Price history
FiscalNote share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.0128
-14.35% on the day
52-week range
$0.012 – $4.63
-99.7% from the high
Change over 52 weeks
-99.7%
From $4.25 on Oct 17, 2025
Average volume
579,094
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.014 | $0.018 | $0.0125 | $0.0128 | -14.35% | 2,394,812 |
| Oct 16, 2026 | $0.0165 | $0.018 | $0.0144 | $0.0149 | -9.43% | 2,303,041 |
| Oct 15, 2026 | $0.0163 | $0.019 | $0.0141 | $0.0165 | -14.77% | 2,155,872 |
| Oct 14, 2026 | $0.015 | $0.0225 | $0.0126 | $0.0194 | +29.07% | 3,229,177 |
| Oct 13, 2026 | $0.0154 | $0.016 | $0.0128 | $0.015 | -1.57% | 1,769,443 |
| Oct 12, 2026 | $0.012 | $0.0155 | $0.012 | $0.0152 | +27.00% | 904,154 |
| Oct 9, 2026 | $0.0135 | $0.017 | $0.012 | $0.012 | -11.76% | 1,643,778 |
| Oct 8, 2026 | $0.014 | $0.0193 | $0.0135 | $0.0136 | -11.69% | 1,653,449 |
| Oct 7, 2026 | $0.015 | $0.0154 | $0.0135 | $0.0154 | +4.05% | 1,267,150 |
| Oct 6, 2026 | $0.025 | $0.0255 | $0.012 | $0.0148 | -44.98% | 3,809,436 |
| Oct 5, 2026 | $0.0308 | $0.0331 | $0.02 | $0.0269 | -12.94% | 746,028 |
| Oct 2, 2026 | $0.03 | $0.031 | $0.0299 | $0.0309 | +3.00% | 128,432 |
| Oct 1, 2026 | $0.0306 | $0.0309 | $0.0299 | $0.03 | -0.33% | 39,273 |
| Sep 30, 2026 | $0.03 | $0.0329 | $0.03 | $0.0301 | +0.67% | 96,068 |
| Sep 29, 2026 | $0.0271 | $0.0299 | $0.026 | $0.0299 | +10.99% | 131,984 |
| Sep 28, 2026 | $0.027 | $0.0271 | $0.0265 | $0.0269 | -0.96% | 73,294 |
| Sep 25, 2026 | $0.029 | $0.032 | $0.027 | $0.0272 | -6.21% | 256,318 |
| Sep 24, 2026 | $0.026 | $0.031 | $0.026 | $0.029 | +9.02% | 517,471 |
| Sep 23, 2026 | $0.035 | $0.036 | $0.026 | $0.0266 | -22.90% | 535,594 |
| Sep 22, 2026 | $0.032 | $0.036 | $0.0286 | $0.0345 | -4.17% | 745,711 |
| Sep 21, 2026 | $0.0355 | $0.0388 | $0.031 | $0.036 | -4.00% | 774,054 |
| Sep 18, 2026 | $0.0386 | $0.0386 | $0.03 | $0.0375 | -2.34% | 495,514 |
| Sep 17, 2026 | $0.0325 | $0.04 | $0.0325 | $0.0384 | -10.70% | 467,471 |
| Sep 16, 2026 | $0.04 | $0.0458 | $0.0362 | $0.043 | +8.04% | 247,928 |
| Sep 15, 2026 | $0.039 | $0.0429 | $0.031 | $0.0398 | +7.86% | 1,211,414 |
| Sep 14, 2026 | $0.036 | $0.045 | $0.0341 | $0.0369 | +1.10% | 426,471 |
| Sep 11, 2026 | $0.0395 | $0.0454 | $0.0365 | $0.0365 | -8.29% | 568,336 |
| Sep 10, 2026 | $0.0499 | $0.0499 | $0.026 | $0.0398 | -13.48% | 451,796 |
| Sep 9, 2026 | $0.055 | $0.0578 | $0.042 | $0.046 | -17.86% | 470,127 |
| Sep 8, 2026 | $0.055 | $0.0599 | $0.052 | $0.056 | +8.95% | 548,355 |
| Sep 4, 2026 | $0.063 | $0.0691 | $0.042 | $0.0514 | -29.10% | 1,054,127 |
| Sep 3, 2026 | $0.075 | $0.0825 | $0.0668 | $0.0725 | 0.00% | 1,029,641 |
| Sep 2, 2026 | $0.067 | $0.10 | $0.0615 | $0.0725 | +9.85% | 1,479,338 |
| Sep 1, 2026 | $0.0516 | $0.0666 | $0.0471 | $0.066 | +27.91% | 545,528 |
| Aug 31, 2026 | $0.0555 | $0.058 | $0.0496 | $0.0516 | -6.18% | 512,616 |
| Aug 28, 2026 | $0.0553 | $0.0602 | $0.052 | $0.055 | -8.18% | 401,124 |
| Aug 27, 2026 | $0.0617 | $0.0617 | $0.0553 | $0.0599 | -2.92% | 299,281 |
| Aug 26, 2026 | $0.062 | $0.062 | $0.057 | $0.0617 | +6.38% | 146,052 |
| Aug 25, 2026 | $0.06 | $0.065 | $0.056 | $0.058 | -3.33% | 361,127 |
| Aug 24, 2026 | $0.07 | $0.07 | $0.057 | $0.06 | -14.29% | 370,874 |
| Aug 21, 2026 | $0.065 | $0.07 | $0.06 | $0.07 | 0.00% | 404,047 |
| Aug 20, 2026 | $0.066 | $0.071 | $0.065 | $0.07 | +3.70% | 60,887 |
| Aug 19, 2026 | $0.07 | $0.072 | $0.063 | $0.0675 | +2.27% | 505,545 |
| Aug 18, 2026 | $0.0724 | $0.0724 | $0.0651 | $0.066 | -4.35% | 213,583 |
| Aug 17, 2026 | $0.0656 | $0.075 | $0.0656 | $0.069 | -11.08% | 247,913 |
| Aug 14, 2026 | $0.067 | $0.079 | $0.063 | $0.0776 | +4.86% | 823,985 |
| Aug 13, 2026 | $0.075 | $0.0802 | $0.065 | $0.074 | -3.77% | 890,015 |
| Aug 12, 2026 | $0.0775 | $0.0775 | $0.061 | $0.0769 | +14.26% | 169,329 |
| Aug 11, 2026 | $0.08 | $0.0861 | $0.0673 | $0.0673 | -15.88% | 1,196,312 |
| Aug 10, 2026 | $0.10 | $0.10 | $0.07 | $0.08 | -20.08% | 599,961 |
| Aug 7, 2026 | $0.1085 | $0.1248 | $0.1001 | $0.1001 | -7.74% | 274,800 |
| Aug 6, 2026 | $0.133 | $0.133 | $0.1085 | $0.1085 | +2.17% | 471,037 |
| Aug 5, 2026 | $0.1474 | $0.1474 | $0.1062 | $0.1062 | -20.21% | 194,912 |
| Aug 4, 2026 | $0.14 | $0.16 | $0.1214 | $0.1331 | -10.62% | 386,299 |
| Aug 3, 2026 | $0.1374 | $0.1651 | $0.129 | $0.1489 | +12.81% | 234,419 |
| Jul 31, 2026 | $0.125 | $0.132 | $0.115 | $0.132 | +10.37% | 173,303 |
| Jul 30, 2026 | $0.1101 | $0.125 | $0.1101 | $0.1196 | +0.04% | 25,338 |
| Jul 29, 2026 | $0.12 | $0.12 | $0.115 | $0.1196 | +1.74% | 204,158 |
| Jul 28, 2026 | $0.12 | $0.12 | $0.115 | $0.1175 | -0.21% | 33,070 |
| Jul 27, 2026 | $0.1103 | $0.1249 | $0.1065 | $0.1178 | -1.71% | 225,040 |
| Jul 24, 2026 | $0.1103 | $0.12 | $0.11 | $0.1198 | +8.61% | 201,089 |
| Jul 23, 2026 | $0.12 | $0.12 | $0.1089 | $0.1103 | -8.08% | 49,844 |
| Jul 22, 2026 | $0.135 | $0.135 | $0.0982 | $0.12 | -0.91% | 123,570 |
| Jul 21, 2026 | $0.0976 | $0.1211 | $0.0976 | $0.1211 | +10.09% | 162,401 |
| Jul 20, 2026 | $0.109 | $0.11 | $0.0871 | $0.11 | +0.92% | 208,200 |
| Jul 17, 2026 | $0.0859 | $0.1155 | $0.0859 | $0.109 | +26.89% | 387,135 |
| Jul 16, 2026 | $0.1037 | $0.1037 | $0.0727 | $0.0859 | -13.93% | 358,879 |
| Jul 15, 2026 | $0.1096 | $0.1096 | $0.09 | $0.0998 | +2.57% | 34,207 |
| Jul 14, 2026 | $0.0951 | $0.10 | $0.095 | $0.0973 | +2.42% | 305,089 |
| Jul 13, 2026 | $0.0997 | $0.10 | $0.09 | $0.095 | +1.06% | 161,012 |
| Jul 10, 2026 | $0.0907 | $0.109 | $0.0858 | $0.094 | -6.00% | 50,480 |
| Jul 9, 2026 | $0.1051 | $0.11 | $0.0857 | $0.10 | -7.04% | 318,102 |
| Jul 8, 2026 | $0.1199 | $0.1199 | $0.102 | $0.1076 | -2.74% | 628,769 |
| Jul 7, 2026 | $0.1173 | $0.12 | $0.1103 | $0.1106 | -3.91% | 327,207 |
| Jul 6, 2026 | $0.119 | $0.12 | $0.1106 | $0.1151 | -4.00% | 406,110 |
| Jul 2, 2026 | $0.115 | $0.125 | $0.115 | $0.1199 | +0.79% | 90,718 |
| Jul 1, 2026 | $0.11 | $0.1299 | $0.11 | $0.119 | +2.91% | 65,811 |
| Jun 30, 2026 | $0.135 | $0.135 | $0.1093 | $0.1156 | -9.05% | 476,650 |
| Jun 29, 2026 | $0.1125 | $0.1467 | $0.112 | $0.1271 | +13.38% | 340,191 |
| Jun 26, 2026 | $0.1182 | $0.13 | $0.112 | $0.1121 | -5.16% | 340,593 |
| Jun 25, 2026 | $0.1307 | $0.1374 | $0.1176 | $0.1182 | -13.97% | 639,157 |
| Jun 24, 2026 | $0.1417 | $0.1417 | $0.111 | $0.1374 | -3.03% | 201,221 |
| Jun 23, 2026 | $0.1391 | $0.1478 | $0.11 | $0.1417 | +1.87% | 848,028 |
| Jun 22, 2026 | $0.1382 | $0.1453 | $0.13 | $0.1391 | +3.04% | 204,315 |
| Jun 18, 2026 | $0.1725 | $0.18 | $0.135 | $0.135 | -21.74% | 363,881 |
| Jun 17, 2026 | $0.1794 | $0.185 | $0.15 | $0.1725 | -4.17% | 667,240 |
| Jun 16, 2026 | $0.1818 | $0.185 | $0.1721 | $0.18 | -1.10% | 137,795 |
| Jun 15, 2026 | $0.1796 | $0.19 | $0.1711 | $0.182 | +1.34% | 143,905 |
| Jun 12, 2026 | $0.181 | $0.1818 | $0.17 | $0.1796 | -0.77% | 227,216 |
| Jun 11, 2026 | $0.172 | $0.1817 | $0.167 | $0.181 | +5.85% | 54,043 |
| Jun 10, 2026 | $0.172 | $0.1819 | $0.166 | $0.171 | 0.00% | 23,658 |
| Jun 9, 2026 | $0.175 | $0.182 | $0.171 | $0.171 | 0.00% | 98,265 |
| Jun 8, 2026 | $0.174 | $0.182 | $0.162 | $0.171 | +0.47% | 103,327 |
| Jun 5, 2026 | $0.1705 | $0.174 | $0.1605 | $0.1702 | -2.74% | 154,660 |
| Jun 4, 2026 | $0.177 | $0.1852 | $0.1705 | $0.175 | -3.62% | 132,316 |
| Jun 3, 2026 | $0.18 | $0.1919 | $0.177 | $0.1816 | +0.26% | 123,163 |
| Jun 2, 2026 | $0.1855 | $0.192 | $0.1777 | $0.1811 | -5.18% | 251,616 |
| Jun 1, 2026 | $0.19 | $0.2015 | $0.18 | $0.191 | +4.95% | 140,645 |
| May 29, 2026 | $0.1815 | $0.2029 | $0.18 | $0.182 | -0.44% | 482,070 |
| May 28, 2026 | $0.198 | $0.198 | $0.1827 | $0.1828 | -3.97% | 216,060 |
| May 27, 2026 | $0.1801 | $0.201 | $0.1801 | $0.1904 | +5.69% | 425,194 |
| May 26, 2026 | $0.195 | $0.195 | $0.179 | $0.1801 | -5.21% | 387,563 |
| May 22, 2026 | $0.198 | $0.198 | $0.1839 | $0.19 | -3.55% | 107,618 |
| May 21, 2026 | $0.2032 | $0.2032 | $0.182 | $0.197 | +4.01% | 320,690 |
| May 20, 2026 | $0.2086 | $0.2087 | $0.1894 | $0.1894 | -9.25% | 343,173 |
| May 19, 2026 | $0.19 | $0.2088 | $0.19 | $0.2087 | +9.84% | 98,847 |
| May 18, 2026 | $0.2086 | $0.209 | $0.19 | $0.19 | -7.50% | 166,609 |
| May 15, 2026 | $0.191 | $0.2086 | $0.191 | $0.2054 | +7.54% | 352,478 |
| May 14, 2026 | $0.205 | $0.205 | $0.1894 | $0.191 | -6.83% | 220,897 |
| May 13, 2026 | $0.205 | $0.2084 | $0.185 | $0.205 | +2.50% | 433,275 |
| May 12, 2026 | $0.20 | $0.2077 | $0.19 | $0.20 | +5.26% | 181,990 |
| May 11, 2026 | $0.196 | $0.208 | $0.1803 | $0.19 | -3.06% | 121,857 |
| May 8, 2026 | $0.20 | $0.205 | $0.19 | $0.196 | -2.00% | 229,861 |
| May 7, 2026 | $0.20 | $0.209 | $0.195 | $0.20 | -2.42% | 287,926 |
| May 6, 2026 | $0.201 | $0.2129 | $0.195 | $0.205 | +2.32% | 589,921 |
| May 5, 2026 | $0.215 | $0.2159 | $0.18 | $0.2003 | -0.60% | 1,083,762 |
| May 4, 2026 | $0.228 | $0.228 | $0.201 | $0.2015 | -4.95% | 288,699 |
| May 1, 2026 | $0.1979 | $0.232 | $0.1979 | $0.212 | +6.53% | 606,942 |
| Apr 30, 2026 | $0.18 | $0.23 | $0.18 | $0.199 | -0.50% | 212,120 |
| Apr 29, 2026 | $0.2149 | $0.23 | $0.1973 | $0.20 | -2.44% | 266,414 |
| Apr 28, 2026 | $0.2175 | $0.243 | $0.2035 | $0.205 | -10.87% | 420,718 |
| Apr 27, 2026 | $0.23 | $0.2749 | $0.22 | $0.23 | -3.16% | 283,259 |
| Apr 24, 2026 | $0.235 | $0.2499 | $0.2201 | $0.2375 | +3.26% | 157,716 |
| Apr 23, 2026 | $0.30 | $0.30 | $0.2201 | $0.23 | -20.13% | 257,492 |
| Apr 22, 2026 | $0.30 | $0.30 | $0.28 | $0.288 | -4.01% | 158,413 |
| Apr 21, 2026 | $0.2609 | $0.3113 | $0.25 | $0.30 | +10.29% | 140,452 |
| Apr 20, 2026 | $0.259 | $0.272 | $0.243 | $0.272 | +5.43% | 97,393 |
| Apr 17, 2026 | $0.248 | $0.258 | $0.23 | $0.258 | +4.88% | 112,247 |
| Apr 16, 2026 | $0.242 | $0.25 | $0.2203 | $0.246 | +5.24% | 113,323 |
| Apr 15, 2026 | $0.2699 | $0.2699 | $0.20 | $0.2338 | +11.31% | 291,143 |
| Apr 14, 2026 | $0.19 | $0.2724 | $0.1775 | $0.21 | +13.51% | 356,071 |
| Apr 13, 2026 | $0.181 | $0.20 | $0.156 | $0.185 | -2.63% | 601,648 |
| Apr 10, 2026 | $0.2291 | $0.2291 | $0.1821 | $0.19 | -13.64% | 480,556 |
| Apr 9, 2026 | $0.21 | $0.26 | $0.181 | $0.22 | -8.18% | 226,767 |
| Apr 8, 2026 | $0.2595 | $0.2595 | $0.21 | $0.2396 | -7.49% | 381,817 |
| Apr 7, 2026 | $0.25 | $0.259 | $0.25 | $0.259 | +2.78% | 49,960 |
| Apr 6, 2026 | $0.25 | $0.2949 | $0.25 | $0.252 | +0.76% | 260,416 |
| Apr 2, 2026 | $0.3092 | $0.3092 | $0.25 | $0.2501 | -3.81% | 488,624 |
| Apr 1, 2026 | $0.255 | $0.28 | $0.255 | $0.26 | +1.96% | 161,439 |
| Mar 31, 2026 | $0.27 | $0.318 | $0.2501 | $0.255 | +2.00% | 238,507 |
| Mar 30, 2026 | $0.24 | $0.295 | $0.2381 | $0.25 | +4.17% | 1,075,068 |
| Mar 27, 2026 | $0.22 | $0.336 | $0.163 | $0.24 | +9.09% | 1,393,176 |
| Mar 26, 2026 | $0.11 | $0.60 | $0.11 | $0.22 | -58.57% | 1,062,207 |
| Mar 25, 2026 | $0.8252 | $0.85 | $0.4901 | $0.531 | -24.45% | 7,034,203 |
| Mar 24, 2026 | $0.80 | $0.80 | $0.7006 | $0.7028 | -9.91% | 391,800 |
| Mar 23, 2026 | $0.87 | $0.87 | $0.7619 | $0.7801 | -0.78% | 285,392 |
| Mar 20, 2026 | $0.9046 | $0.92 | $0.7352 | $0.7862 | -14.83% | 778,421 |
| Mar 19, 2026 | $0.91 | $0.9608 | $0.9036 | $0.9231 | -2.83% | 182,785 |
| Mar 18, 2026 | $0.9723 | $0.9976 | $0.9272 | $0.95 | -4.24% | 213,095 |
| Mar 17, 2026 | $1.03 | $1.04 | $0.96 | $0.9921 | +0.54% | 169,748 |
| Mar 16, 2026 | $0.99 | $1.04 | $0.9501 | $0.9868 | +1.94% | 331,598 |
| Mar 13, 2026 | $1.02 | $1.03 | $0.9601 | $0.968 | -1.92% | 96,723 |
| Mar 12, 2026 | $1.02 | $1.02 | $0.9751 | $0.9869 | -3.25% | 167,015 |
| Mar 11, 2026 | $1.00 | $1.03 | $0.9812 | $1.02 | +3.17% | 197,489 |
| Mar 10, 2026 | $1.02 | $1.05 | $0.9885 | $0.9887 | -3.07% | 225,161 |
| Mar 9, 2026 | $0.98 | $1.02 | $0.91 | $1.02 | +6.25% | 278,946 |
| Mar 6, 2026 | $1.00 | $1.04 | $0.94 | $0.96 | -4.00% | 273,022 |
| Mar 5, 2026 | $1.03 | $1.07 | $1.00 | $1.00 | -0.99% | 284,297 |
| Mar 4, 2026 | $1.04 | $1.04 | $1.00 | $1.01 | -0.98% | 213,390 |
| Mar 3, 2026 | $1.03 | $1.06 | $0.9901 | $1.02 | -8.11% | 314,232 |
| Mar 2, 2026 | $1.06 | $1.16 | $1.04 | $1.11 | +3.74% | 237,504 |
| Feb 27, 2026 | $1.09 | $1.11 | $1.01 | $1.07 | -6.14% | 521,738 |
| Feb 26, 2026 | $1.10 | $1.15 | $1.04 | $1.14 | +7.55% | 269,752 |
| Feb 25, 2026 | $1.17 | $1.23 | $1.04 | $1.06 | -5.36% | 1,153,078 |
| Feb 24, 2026 | $1.09 | $1.14 | $1.06 | $1.12 | +5.66% | 227,645 |
| Feb 23, 2026 | $1.21 | $1.23 | $1.05 | $1.06 | -12.40% | 644,548 |
| Feb 20, 2026 | $1.23 | $1.34 | $1.16 | $1.21 | -4.72% | 605,926 |
| Feb 19, 2026 | $1.15 | $1.32 | $1.10 | $1.27 | +9.48% | 851,821 |
| Feb 18, 2026 | $0.9501 | $1.20 | $0.921 | $1.16 | +22.11% | 1,403,026 |
| Feb 17, 2026 | $0.91 | $0.95 | $0.8515 | $0.95 | +3.44% | 422,247 |
| Feb 13, 2026 | $0.8793 | $0.9505 | $0.869 | $0.9184 | +4.35% | 930,341 |
| Feb 12, 2026 | $0.9516 | $0.9539 | $0.8011 | $0.8801 | -23.47% | 12,494,670 |
| Feb 11, 2026 | $1.24 | $1.25 | $1.13 | $1.15 | -5.74% | 64,626 |
| Feb 10, 2026 | $1.26 | $1.28 | $1.20 | $1.22 | 0.00% | 115,300 |
| Feb 9, 2026 | $1.16 | $1.29 | $1.15 | $1.22 | +5.17% | 299,900 |
| Feb 6, 2026 | $1.00 | $1.18 | $1.00 | $1.16 | +16.00% | 294,190 |
| Feb 5, 2026 | $1.12 | $1.12 | $1.00 | $1.00 | -9.91% | 373,492 |
| Feb 4, 2026 | $1.14 | $1.14 | $1.09 | $1.11 | -2.63% | 181,491 |
| Feb 3, 2026 | $1.26 | $1.36 | $1.11 | $1.14 | -8.80% | 428,675 |
| Feb 2, 2026 | $1.20 | $1.33 | $1.20 | $1.25 | +4.17% | 192,118 |
| Jan 30, 2026 | $1.29 | $1.30 | $1.17 | $1.20 | -8.40% | 375,694 |
| Jan 29, 2026 | $1.41 | $1.43 | $1.27 | $1.31 | -6.43% | 218,977 |
| Jan 28, 2026 | $1.48 | $1.48 | $1.38 | $1.40 | -4.11% | 131,560 |
| Jan 27, 2026 | $1.46 | $1.48 | $1.42 | $1.46 | +2.10% | 166,812 |
| Jan 26, 2026 | $1.55 | $1.56 | $1.43 | $1.43 | -8.33% | 249,528 |
| Jan 23, 2026 | $1.65 | $1.65 | $1.53 | $1.56 | -4.29% | 191,508 |
| Jan 22, 2026 | $1.71 | $1.76 | $1.62 | $1.63 | -3.55% | 275,220 |
| Jan 21, 2026 | $1.58 | $1.72 | $1.50 | $1.69 | +7.64% | 320,247 |
| Jan 20, 2026 | $1.63 | $1.69 | $1.51 | $1.57 | -3.68% | 247,981 |
| Jan 16, 2026 | $1.69 | $1.70 | $1.58 | $1.63 | -1.21% | 230,842 |
| Jan 15, 2026 | $1.66 | $1.79 | $1.64 | $1.65 | 0.00% | 397,037 |
| Jan 14, 2026 | $1.62 | $1.68 | $1.57 | $1.65 | +5.10% | 355,679 |
| Jan 13, 2026 | $1.58 | $1.67 | $1.51 | $1.57 | +0.64% | 229,460 |
| Jan 12, 2026 | $1.58 | $1.62 | $1.46 | $1.56 | -0.64% | 259,032 |
| Jan 9, 2026 | $1.70 | $1.71 | $1.57 | $1.57 | -5.42% | 273,568 |
| Jan 8, 2026 | $1.71 | $1.74 | $1.64 | $1.66 | -2.35% | 143,764 |
| Jan 7, 2026 | $1.77 | $1.77 | $1.67 | $1.70 | -2.86% | 215,456 |
| Jan 6, 2026 | $1.73 | $1.78 | $1.66 | $1.75 | +2.94% | 155,038 |
| Jan 5, 2026 | $1.64 | $1.83 | $1.59 | $1.70 | +6.92% | 400,442 |
| Jan 2, 2026 | $1.49 | $1.66 | $1.46 | $1.59 | +8.16% | 139,070 |
| Dec 31, 2025 | $1.48 | $1.55 | $1.41 | $1.47 | -3.92% | 299,362 |
| Dec 30, 2025 | $1.49 | $1.56 | $1.43 | $1.53 | +2.68% | 348,458 |
| Dec 29, 2025 | $1.53 | $1.60 | $1.45 | $1.49 | -5.10% | 475,008 |
| Dec 26, 2025 | $1.67 | $1.68 | $1.53 | $1.57 | -5.99% | 309,397 |
| Dec 24, 2025 | $1.67 | $1.70 | $1.64 | $1.67 | -0.60% | 170,304 |
| Dec 23, 2025 | $1.65 | $1.72 | $1.63 | $1.68 | -0.59% | 266,656 |
| Dec 22, 2025 | $1.90 | $1.91 | $1.65 | $1.69 | -8.15% | 522,997 |
| Dec 19, 2025 | $1.73 | $1.94 | $1.69 | $1.84 | +6.98% | 224,632 |
| Dec 18, 2025 | $1.72 | $1.78 | $1.61 | $1.72 | +3.61% | 261,053 |
| Dec 17, 2025 | $1.67 | $1.75 | $1.65 | $1.66 | 0.00% | 154,865 |
| Dec 16, 2025 | $1.62 | $1.70 | $1.60 | $1.66 | +2.47% | 142,712 |
| Dec 15, 2025 | $1.76 | $1.76 | $1.61 | $1.62 | -7.43% | 224,195 |
| Dec 12, 2025 | $1.89 | $1.94 | $1.75 | $1.75 | -5.41% | 243,684 |
| Dec 11, 2025 | $1.85 | $1.91 | $1.80 | $1.85 | 0.00% | 169,125 |
| Dec 10, 2025 | $1.90 | $1.92 | $1.83 | $1.85 | -2.63% | 229,822 |
| Dec 9, 2025 | $1.90 | $2.00 | $1.85 | $1.90 | +1.60% | 267,806 |
| Dec 8, 2025 | $2.00 | $2.04 | $1.87 | $1.87 | -6.03% | 281,560 |
| Dec 5, 2025 | $2.10 | $2.15 | $1.94 | $1.99 | -5.24% | 255,848 |
| Dec 4, 2025 | $2.04 | $2.13 | $1.95 | $2.10 | +4.48% | 320,965 |
| Dec 3, 2025 | $2.02 | $2.07 | $1.88 | $2.01 | -0.99% | 315,763 |
| Dec 2, 2025 | $2.21 | $2.37 | $1.97 | $2.03 | -7.31% | 257,134 |
| Dec 1, 2025 | $2.38 | $2.40 | $2.15 | $2.19 | -6.81% | 215,435 |
| Nov 28, 2025 | $2.36 | $2.40 | $2.23 | $2.35 | +3.52% | 141,282 |
| Nov 26, 2025 | $2.22 | $2.30 | $2.20 | $2.27 | +2.25% | 104,516 |
| Nov 25, 2025 | $2.09 | $2.24 | $2.08 | $2.22 | +6.73% | 159,864 |
| Nov 24, 2025 | $2.07 | $2.14 | $1.98 | $2.08 | +4.00% | 206,556 |
| Nov 21, 2025 | $2.01 | $2.08 | $1.91 | $2.00 | -0.50% | 160,886 |
| Nov 20, 2025 | $2.20 | $2.30 | $1.98 | $2.01 | -5.63% | 197,257 |
| Nov 19, 2025 | $2.25 | $2.32 | $2.08 | $2.13 | -4.91% | 169,984 |
| Nov 18, 2025 | $2.39 | $2.41 | $2.05 | $2.24 | -5.88% | 478,391 |
| Nov 17, 2025 | $2.50 | $2.59 | $2.34 | $2.38 | -6.30% | 265,424 |
| Nov 14, 2025 | $2.52 | $2.63 | $2.42 | $2.54 | +0.40% | 278,882 |
| Nov 13, 2025 | $2.63 | $2.70 | $2.46 | $2.53 | -6.99% | 280,854 |
| Nov 12, 2025 | $2.76 | $2.83 | $2.67 | $2.72 | -1.45% | 211,534 |
| Nov 11, 2025 | $3.01 | $3.05 | $2.71 | $2.76 | -8.31% | 278,084 |
| Nov 10, 2025 | $3.25 | $3.28 | $2.93 | $3.01 | -1.63% | 138,597 |
| Nov 7, 2025 | $2.71 | $3.12 | $2.50 | $3.06 | +2.00% | 468,835 |
| Nov 6, 2025 | $3.44 | $3.49 | $2.96 | $3.00 | -9.37% | 339,284 |
| Nov 5, 2025 | $3.57 | $3.74 | $3.22 | $3.31 | -10.78% | 456,629 |
| Nov 4, 2025 | $3.93 | $3.93 | $3.59 | $3.71 | -7.48% | 254,602 |
| Nov 3, 2025 | $4.09 | $4.19 | $4.01 | $4.01 | -2.20% | 158,648 |
| Oct 31, 2025 | $4.00 | $4.16 | $3.93 | $4.10 | +2.76% | 137,846 |
| Oct 30, 2025 | $3.99 | $4.15 | $3.92 | $3.99 | -0.25% | 190,119 |
| Oct 29, 2025 | $4.14 | $4.24 | $3.98 | $4.00 | -3.61% | 226,294 |
| Oct 28, 2025 | $4.30 | $4.38 | $4.09 | $4.15 | -3.49% | 168,239 |
| Oct 27, 2025 | $4.38 | $4.48 | $4.25 | $4.30 | -1.60% | 114,878 |
| Oct 24, 2025 | $4.48 | $4.54 | $4.35 | $4.37 | -1.80% | 200,517 |
| Oct 23, 2025 | $4.27 | $4.47 | $4.27 | $4.45 | +4.95% | 192,544 |
| Oct 22, 2025 | $4.50 | $4.50 | $4.15 | $4.24 | -5.57% | 190,870 |
| Oct 21, 2025 | $4.46 | $4.63 | $4.36 | $4.49 | +0.90% | 131,771 |
| Oct 20, 2025 | $4.37 | $4.48 | $4.32 | $4.45 | +4.71% | 187,074 |
| Oct 17, 2025 | $4.34 | $4.42 | $4.20 | $4.25 | -3.19% | 252,235 |
| Oct 16, 2025 | $4.68 | $4.77 | $4.36 | $4.39 | -6.00% | 371,353 |
| Oct 15, 2025 | $4.96 | $5.08 | $4.60 | $4.67 | -1.27% | 250,050 |
| Oct 14, 2025 | $4.54 | $4.88 | $4.45 | $4.73 | +2.60% | 242,475 |
| Oct 13, 2025 | $4.85 | $4.85 | $4.59 | $4.61 | -1.07% | 281,235 |
| Oct 10, 2025 | $4.93 | $5.00 | $4.64 | $4.66 | -5.48% | 365,254 |
| Oct 9, 2025 | $5.32 | $5.39 | $4.87 | $4.93 | -6.81% | 345,431 |
| Oct 8, 2025 | $5.10 | $5.50 | $5.10 | $5.29 | +4.75% | 263,510 |
| Oct 7, 2025 | $5.20 | $5.40 | $4.99 | $5.05 | – | 272,573 |
Seasonality
NOTE return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.1% | -1.6% | -23.5% | -10.5% | 0.2% | 6.3% | -0.0% | -23.3% | -12.8% | -26.0% | -9.2% | 0.2% |
| Months up | 3 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 1 of 6 | 0 of 6 | 2 of 5 | 4 of 5 |
| 2026 | -18.4% | -10.8% | -76.2% | -22.0% | -8.5% | -36.5% | 14.2% | -60.9% | -41.7% | -57.5% | ||
| 2025 | 16.8% | -1.6% | -34.3% | -24.9% | -1.2% | -10.5% | 5.6% | -25.0% | -9.2% | -11.4% | -42.7% | -37.4% |
| 2024 | 8.8% | 33.1% | -19.4% | 2.3% | -5.9% | 14.1% | 4.8% | -15.0% | -1.5% | -28.9% | -3.9% | 22.3% |
| 2023 | -44.7% | -32.9% | -5.1% | -18.8% | 17.7% | 70.9% | -9.9% | -32.6% | -5.9% | -36.1% | -23.3% | 11.8% |
| 2022 | -0.2% | 0.3% | -0.1% | 0.1% | 0.0% | -0.1% | -15.0% | -6.8% | -19.0% | -22.0% | 22.5% | 3.9% |
| 2021 | 1.2% | 2.5% | -5.7% | 0.5% | -0.8% | -0.3% | 0.1% | 0.5% | 0.4% | -0.1% | 1.2% | 0.2% |
See a number that looks wrong?