Ryvu Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.92	16.08	15.74	15.86	-	-0.38%	4,127
Sep 24, 2026	15.84	15.98	15.70	15.92	15.92	0.51%	8,645
Sep 23, 2026	16.10	16.20	15.82	15.84	15.84	-1.00%	13,162
Sep 22, 2026	16.00	16.18	15.86	16.00	16.00	0.63%	15,979
Sep 21, 2026	16.20	16.34	15.82	15.90	15.90	0.63%	34,914
Sep 18, 2026	16.32	16.98	15.60	15.80	15.80	-3.19%	55,241
Sep 17, 2026	16.62	16.76	16.02	16.32	16.32	-2.28%	28,245
Sep 16, 2026	16.76	16.76	16.50	16.70	16.70	-	7,545
Sep 15, 2026	16.94	16.94	16.60	16.70	16.70	-1.65%	29,588
Sep 14, 2026	17.06	17.18	16.94	16.98	16.98	-0.35%	4,710
Sep 11, 2026	17.30	17.38	16.98	17.04	17.04	-1.84%	18,452
Sep 10, 2026	17.52	17.60	17.02	17.36	17.36	-1.36%	16,745
Sep 9, 2026	17.98	18.42	17.60	17.60	17.60	-1.68%	35,690
Sep 8, 2026	17.50	17.92	17.36	17.90	17.90	3.35%	25,003
Sep 7, 2026	17.08	17.32	16.72	17.32	17.32	1.41%	13,331
Sep 4, 2026	16.98	17.10	16.70	17.08	17.08	0.59%	11,524
Sep 3, 2026	17.42	17.60	16.72	16.98	16.98	-2.19%	17,307
Sep 2, 2026	17.10	17.36	16.52	17.36	17.36	-0.12%	48,909
Sep 1, 2026	17.68	17.68	17.10	17.38	17.38	-1.70%	28,925
Aug 31, 2026	18.30	18.30	17.58	17.68	17.68	-3.81%	21,035
Aug 28, 2026	18.30	18.48	18.08	18.38	18.38	-	8,043
Aug 27, 2026	18.26	18.46	18.02	18.38	18.38	-0.65%	12,179
Aug 26, 2026	18.40	18.54	18.00	18.50	18.50	0.54%	37,983
Aug 25, 2026	18.90	18.90	18.10	18.40	18.40	-2.13%	27,917
Aug 24, 2026	18.10	18.88	18.10	18.80	18.80	3.87%	36,665
Aug 21, 2026	18.60	18.60	17.32	18.10	18.10	-1.74%	64,029
Aug 20, 2026	18.92	19.38	18.30	18.42	18.42	-0.75%	38,418
Aug 19, 2026	18.30	19.58	18.24	18.56	18.56	1.87%	144,838
Aug 18, 2026	17.20	18.40	17.00	18.22	18.22	10.29%	140,275
Aug 17, 2026	17.00	17.28	16.50	16.52	16.52	-2.25%	20,525
Aug 14, 2026	17.00	17.00	16.84	16.90	16.90	-1.05%	7,389
Aug 13, 2026	17.50	17.50	16.62	17.08	17.08	-2.40%	57,021
Aug 12, 2026	17.58	17.84	17.22	17.50	17.50	0.34%	59,481
Aug 11, 2026	16.94	17.88	16.62	17.44	17.44	10.94%	256,599
Aug 10, 2026	15.70	16.00	15.58	15.72	15.72	0.90%	21,454
Aug 7, 2026	15.80	15.98	15.50	15.58	15.58	-2.62%	22,997
Aug 6, 2026	16.20	16.30	15.80	16.00	16.00	-0.12%	29,490
Aug 5, 2026	15.30	16.12	15.00	16.02	16.02	6.09%	64,271
Aug 4, 2026	14.88	15.10	14.66	15.10	15.10	1.89%	19,491
Aug 3, 2026	14.80	15.00	14.72	14.82	14.82	0.54%	12,959
Jul 31, 2026	15.06	15.06	14.62	14.74	14.74	-1.21%	26,410
Jul 30, 2026	15.00	15.08	14.66	14.92	14.92	-0.53%	18,067
Jul 29, 2026	15.06	15.20	14.88	15.00	15.00	-	13,232
Jul 28, 2026	15.28	15.28	14.86	15.00	15.00	-0.13%	16,706
Jul 27, 2026	15.00	15.40	14.78	15.02	15.02	0.13%	17,692
Jul 24, 2026	15.22	15.26	14.62	15.00	15.00	-0.79%	16,595
Jul 23, 2026	14.82	15.32	14.82	15.12	15.12	5.29%	32,196
Jul 22, 2026	14.90	14.90	14.30	14.36	14.36	-3.62%	20,803
Jul 21, 2026	14.60	14.90	14.40	14.90	14.90	2.19%	11,556
Jul 20, 2026	14.80	14.96	14.50	14.58	14.58	-2.15%	26,064