Ryvu Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	15.16	15.16	14.74	14.90	14.90	-0.53%	22,222
Jul 16, 2026	15.56	15.56	14.70	14.98	14.98	-2.09%	33,661
Jul 15, 2026	15.78	15.78	15.16	15.30	15.30	-1.80%	11,848
Jul 14, 2026	16.04	16.16	15.42	15.58	15.58	-2.62%	29,315
Jul 13, 2026	15.32	16.46	15.32	16.00	16.00	4.44%	59,206
Jul 10, 2026	15.00	15.40	14.84	15.32	15.32	3.23%	22,163
Jul 9, 2026	14.96	14.98	14.60	14.84	14.84	0.27%	19,460
Jul 8, 2026	15.30	15.30	14.80	14.80	14.80	-2.89%	24,250
Jul 7, 2026	14.62	15.40	14.46	15.24	15.24	4.24%	37,853
Jul 6, 2026	15.18	15.18	14.38	14.62	14.62	-3.56%	58,624
Jul 3, 2026	15.48	15.76	15.08	15.16	15.16	-0.92%	54,980
Jul 2, 2026	14.10	16.48	14.10	15.30	15.30	9.60%	181,753
Jul 1, 2026	13.98	13.98	13.72	13.96	13.96	1.45%	39,042
Jun 30, 2026	13.96	14.00	13.76	13.76	13.76	-1.01%	26,220
Jun 29, 2026	13.98	14.00	13.84	13.90	13.90	0.43%	14,010
Jun 26, 2026	14.00	14.08	13.84	13.84	13.84	-1.14%	18,250
Jun 25, 2026	14.00	14.08	13.88	14.00	14.00	-	22,365
Jun 24, 2026	14.28	14.28	13.92	14.00	14.00	-1.82%	32,617
Jun 23, 2026	14.40	14.40	14.04	14.26	14.26	-0.14%	6,046
Jun 22, 2026	14.30	14.30	14.12	14.28	14.28	-0.14%	8,498
Jun 19, 2026	14.18	14.30	13.90	14.30	14.30	0.85%	44,620
Jun 18, 2026	14.90	14.90	14.10	14.18	14.18	-3.54%	23,020
Jun 17, 2026	14.20	14.90	14.08	14.70	14.70	2.37%	27,336
Jun 16, 2026	15.30	15.30	14.00	14.36	14.36	-2.58%	51,145
Jun 15, 2026	15.38	15.38	14.34	14.74	14.74	-4.16%	66,074
Jun 12, 2026	15.60	15.68	15.20	15.38	15.38	-0.13%	39,513
Jun 11, 2026	15.40	15.80	15.28	15.40	15.40	-	42,182
Jun 10, 2026	15.70	15.70	15.08	15.40	15.40	-1.41%	15,357
Jun 9, 2026	16.00	16.10	15.20	15.62	15.62	-1.39%	47,384
Jun 8, 2026	14.20	15.90	13.88	15.84	15.84	11.55%	154,289
Jun 5, 2026	14.30	14.70	14.20	14.20	14.20	-0.56%	66,433