Ryzon Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	835,624
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	116,876
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	10,000
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	50,033
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	40,000
Jan 14, 2026	0.03	0.03	0.01	0.01	0.01	-42.11%	178,575
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	72.73%	63,050
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	5,850
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	1,000
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-60.00%	7,750
Jan 2, 2026	0.01	0.03	0.01	0.03	0.03	150.00%	1,475
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	113,600
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	100
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	2,150
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-	34,704
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	6,622
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	28,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	110,000
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	2,000
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	16,364
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-10.71%	2,787
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-10.40%	162,727
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	25.00%	154,242
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-	10,650
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	10,800
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	30,000
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-42.86%	500,000
Nov 18, 2025	0.02	0.02	0.02	0.02	0.02	75.00%	205
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-	175,804
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-	25,000
Nov 11, 2025	0.01	0.01	0.01	0.01	0.01	-28.57%	103,500
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	40.00%	46,014
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-20.00%	1,200
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-37.50%	1,000
Oct 30, 2025	0.01	0.02	0.01	0.02	0.02	-	63,000
Oct 29, 2025	0.03	0.03	0.02	0.02	0.02	181.69%	25,150
Oct 27, 2025	0.01	0.01	0.01	0.01	0.01	-	20,000
Oct 24, 2025	0.01	0.01	0.01	0.01	0.01	-8.97%	40,000
Oct 21, 2025	0.01	0.01	0.01	0.01	0.01	27.87%	26,000
Oct 15, 2025	0.01	0.01	0.01	0.01	0.01	-	21,052
Oct 13, 2025	0.01	0.01	0.01	0.01	0.01	-	29,000
Oct 8, 2025	0.01	0.01	0.01	0.01	0.01	1.67%	2,000
Oct 6, 2025	0.01	0.01	0.01	0.01	0.01	-3.23%	35,000
Oct 3, 2025	0.02	0.02	0.01	0.01	0.01	-65.56%	41,218
Oct 2, 2025	0.02	0.02	0.02	0.02	0.02	153.52%	8,600
Oct 1, 2025	0.01	0.01	0.01	0.01	0.01	-62.63%	11,600
Sep 30, 2025	0.01	0.02	0.01	0.02	0.02	280.00%	10,250
Sep 24, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	1,400
Sep 23, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	5,000
Sep 22, 2025	0.01	0.01	0.01	0.01	0.01	-66.67%	6,000