RYDE(RYDE)
RYDE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.92 | $0.95 | $0.92 | $0.95 | 27,841 |
| 5/20/2026 | $0.93 | $0.95 | $0.92 | $0.95 | 76,933 |
| 5/19/2026 | $0.94 | $0.95 | $0.91 | $0.95 | 21,300 |
| 5/18/2026 | $0.97 | $0.98 | $0.94 | $0.98 | 93,900 |
| 5/15/2026 | $0.97 | $0.99 | $0.94 | $0.99 | 33,700 |
| 5/14/2026 | $1.07 | $1.08 | $0.94 | $1.00 | 155,688 |
| 5/13/2026 | $0.90 | $1.04 | $0.85 | $1.02 | 260,719 |
| 5/12/2026 | $1.01 | $1.05 | $0.81 | $0.93 | 449,337 |
| 5/11/2026 | $0.97 | $1.01 | $0.97 | $1.01 | 198,428 |
| 5/8/2026 | $1.13 | $1.13 | $1.01 | $1.03 | 304,546 |
| 5/7/2026 | $1.15 | $1.15 | $0.96 | $1.13 | 456,100 |
| 5/6/2026 | $1.17 | $1.22 | $1.13 | $1.15 | 252,942 |
| 5/5/2026 | $1.20 | $1.24 | $1.01 | $1.12 | 270,810 |
| 5/4/2026 | $1.30 | $1.35 | $1.20 | $1.23 | 379,300 |
| 5/1/2026 | $1.31 | $1.40 | $1.25 | $1.30 | 340,358 |
| 4/30/2026 | $1.29 | $1.39 | $1.24 | $1.35 | 471,854 |
| 4/29/2026 | $1.14 | $1.30 | $1.05 | $1.30 | 369,310 |
| 4/28/2026 | $1.06 | $1.29 | $1.06 | $1.18 | 1.04M |
| 4/27/2026 | $1.22 | $1.24 | $0.91 | $0.99 | 857,046 |
| 4/24/2026 | $1.48 | $1.49 | $1.23 | $1.24 | 178,123 |
| 4/23/2026 | $1.45 | $1.50 | $1.36 | $1.48 | 191,382 |
| 4/22/2026 | $1.50 | $1.55 | $1.46 | $1.47 | 791,709 |
| 4/21/2026 | $1.50 | $1.50 | $1.41 | $1.41 | 623,600 |
| 4/20/2026 | $1.50 | $1.51 | $1.35 | $1.48 | 392,142 |
| 4/17/2026 | $1.51 | $1.51 | $1.35 | $1.49 | 697,039 |
| 4/16/2026 | $1.47 | $1.50 | $1.31 | $1.49 | 1.43M |
| 4/15/2026 | $1.30 | $1.43 | $1.19 | $1.23 | 1.20M |
| 4/14/2026 | $1.50 | $1.55 | $1.27 | $1.39 | 3.01M |
| 4/13/2026 | $1.24 | $1.50 | $1.23 | $1.48 | 2.16M |
| 4/10/2026 | $1.21 | $1.26 | $1.01 | $1.15 | 2.37M |
| 4/9/2026 | $1.08 | $1.20 | $1.07 | $1.17 | 1.38M |
| 4/8/2026 | $1.20 | $1.31 | $1.00 | $1.04 | 4.16M |
| 4/7/2026 | $0.77 | $1.03 | $0.77 | $1.03 | 8.73M |
| 4/6/2026 | $0.65 | $0.78 | $0.62 | $0.76 | 1.47M |
| 4/2/2026 | $0.62 | $0.66 | $0.58 | $0.66 | 666,007 |
| 4/1/2026 | $0.54 | $0.64 | $0.50 | $0.63 | 316,205 |
| 3/31/2026 | $0.47 | $0.55 | $0.46 | $0.55 | 244,600 |
| 3/30/2026 | $0.50 | $0.54 | $0.40 | $0.47 | 898,518 |
| 3/27/2026 | $0.51 | $0.54 | $0.47 | $0.49 | 465,600 |
| 3/26/2026 | $0.52 | $0.55 | $0.47 | $0.52 | 827,100 |
| 3/25/2026 | $0.39 | $0.55 | $0.39 | $0.46 | 1.42M |
| 3/24/2026 | $0.36 | $0.41 | $0.24 | $0.40 | 2.83M |
| 3/23/2026 | $0.55 | $0.66 | $0.48 | $0.48 | 1.13M |
| 3/20/2026 | $0.63 | $0.67 | $0.53 | $0.53 | 549,625 |
| 3/19/2026 | $0.60 | $0.66 | $0.51 | $0.64 | 577,728 |
| 3/18/2026 | $0.69 | $0.70 | $0.63 | $0.67 | 358,936 |
| 3/17/2026 | $0.70 | $0.72 | $0.68 | $0.70 | 173,014 |
| 3/16/2026 | $0.68 | $0.75 | $0.66 | $0.68 | 427,587 |
| 3/13/2026 | $0.73 | $0.76 | $0.65 | $0.69 | 780,022 |
| 3/12/2026 | $0.68 | $0.77 | $0.63 | $0.74 | 1.15M |
| 3/11/2026 | $0.61 | $0.69 | $0.60 | $0.69 | 341,561 |
| 3/10/2026 | $0.58 | $0.65 | $0.57 | $0.62 | 273,661 |
| 3/9/2026 | $0.62 | $0.65 | $0.56 | $0.61 | 445,400 |
| 3/6/2026 | $0.59 | $0.68 | $0.55 | $0.64 | 1.09M |
| 3/5/2026 | $0.49 | $0.60 | $0.43 | $0.60 | 1.30M |
| 3/4/2026 | $0.45 | $0.55 | $0.44 | $0.51 | 1.61M |
| 3/3/2026 | $0.45 | $0.50 | $0.40 | $0.50 | 3.44M |
| 3/2/2026 | $0.23 | $0.49 | $0.23 | $0.45 | 104.60M |
| 2/27/2026 | $0.24 | $0.24 | $0.22 | $0.23 | 75,938 |
| 2/26/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 280,323 |
| 2/25/2026 | $0.25 | $0.27 | $0.23 | $0.23 | 36,800 |
| 2/24/2026 | $0.20 | $0.24 | $0.20 | $0.22 | 483,818 |
| 2/23/2026 | $0.25 | $0.27 | $0.21 | $0.23 | 170,902 |