FiscalNote Inc. (NOTE)
NYSE: NOTE
· Real-Time Price · USD
0.54
0.00 (0.33%)
At close: Aug 15, 2025, 12:49 PM
NOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 0.00% | 1,960,749 |
| Aug 13, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -3.57% | 2,971,645 |
| Aug 12, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.00% | 1,446,318 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -1.75% | 1,199,237 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -9.52% | 3,144,300 |
| Aug 7, 2025 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -3.08% | 4,743,340 |
| Aug 6, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 4.84% | 3,422,749 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | 1.64% | 1,799,300 |
| Aug 4, 2025 | 0.60 | 0.62 | 0.55 | 0.61 | 0.61 | 8.93% | 2,967,200 |
| Aug 1, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | -1.75% | 1,924,700 |
| Jul 31, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | 0.00% | 1,153,328 |
| Jul 30, 2025 | 0.56 | 0.64 | 0.54 | 0.57 | 0.57 | -1.72% | 3,154,009 |
| Jul 29, 2025 | 0.65 | 0.70 | 0.55 | 0.58 | 0.58 | -26.58% | 10,141,100 |
| Jul 28, 2025 | 0.78 | 0.83 | 0.76 | 0.79 | 0.79 | 1.28% | 1,839,731 |
| Jul 25, 2025 | 0.77 | 0.78 | 0.73 | 0.78 | 0.78 | 5.41% | 1,802,511 |
| Jul 24, 2025 | 0.79 | 0.84 | 0.74 | 0.74 | 0.74 | -6.33% | 2,973,200 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.78 | 0.79 | 0.79 | -4.82% | 1,693,000 |
| Jul 22, 2025 | 0.72 | 0.84 | 0.72 | 0.83 | 0.83 | 10.67% | 2,821,700 |
| Jul 21, 2025 | 0.75 | 0.84 | 0.72 | 0.75 | 0.75 | 5.63% | 5,675,500 |
| Jul 18, 2025 | 0.67 | 0.74 | 0.67 | 0.71 | 0.71 | 9.23% | 3,054,600 |