RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.80	0.83	0.68	0.71	0.71	4.50%	91,308
Mar 30, 2026	0.75	0.75	0.66	0.68	0.68	-12.90%	126,489
Mar 27, 2026	0.84	0.90	0.77	0.78	0.78	-9.23%	37,951
Mar 26, 2026	0.72	0.91	0.72	0.86	0.86	21.20%	140,472
Mar 25, 2026	0.74	0.75	0.70	0.71	0.71	-1.10%	34,735
Mar 24, 2026	0.76	0.76	0.71	0.72	0.72	-6.29%	27,505
Mar 23, 2026	0.72	0.77	0.67	0.77	0.77	9.32%	73,051
Mar 20, 2026	0.79	0.79	0.70	0.70	0.70	-8.64%	86,079
Mar 19, 2026	0.81	0.82	0.73	0.77	0.77	-6.96%	102,572
Mar 18, 2026	0.88	0.88	0.75	0.82	0.82	-4.27%	62,717
Mar 17, 2026	0.88	0.92	0.83	0.86	0.86	-3.37%	45,173
Mar 16, 2026	0.87	0.91	0.87	0.89	0.89	1.42%	44,574
Mar 13, 2026	0.91	0.93	0.87	0.88	0.88	-0.85%	24,951
Mar 12, 2026	0.87	0.90	0.87	0.89	0.89	0.07%	18,645
Mar 11, 2026	0.89	0.92	0.87	0.88	0.88	2.12%	26,344
Mar 10, 2026	0.88	0.93	0.86	0.87	0.87	-4.84%	112,992
Mar 9, 2026	0.90	0.91	0.87	0.91	0.91	-0.51%	55,979
Mar 6, 2026	0.94	0.94	0.89	0.91	0.91	0.85%	19,502
Mar 5, 2026	0.88	0.92	0.88	0.91	0.91	-1.41%	53,545
Mar 4, 2026	0.93	0.97	0.91	0.92	0.92	-	45,256
Mar 3, 2026	1.01	1.01	0.90	0.92	0.92	-8.00%	52,522
Mar 2, 2026	1.01	1.08	1.00	1.00	1.00	-2.91%	62,030
Feb 27, 2026	1.13	1.13	1.00	1.03	1.03	-10.43%	80,503
Feb 26, 2026	1.17	1.20	1.11	1.15	1.15	-	51,325
Feb 25, 2026	1.22	1.24	1.10	1.15	1.15	-7.26%	71,846
Feb 24, 2026	1.08	1.27	1.08	1.24	1.24	9.73%	147,746
Feb 23, 2026	0.92	1.18	0.90	1.13	1.13	19.25%	357,320
Feb 20, 2026	0.88	0.98	0.83	0.95	0.95	3.00%	3,516,631
Feb 19, 2026	0.96	1.00	0.92	0.92	0.92	-5.15%	32,137
Feb 18, 2026	0.93	1.00	0.93	0.97	0.97	9.44%	49,290
Feb 17, 2026	0.94	0.98	0.89	0.89	0.89	-6.55%	22,951
Feb 13, 2026	0.98	1.00	0.88	0.95	0.95	3.88%	57,765
Feb 12, 2026	0.95	1.00	0.90	0.91	0.91	-0.76%	65,307
Feb 11, 2026	1.01	1.02	0.90	0.92	0.92	-8.00%	35,900
Feb 10, 2026	1.01	1.06	1.00	1.00	1.00	-0.99%	35,437
Feb 9, 2026	1.05	1.07	1.00	1.01	1.01	3.55%	84,421
Feb 6, 2026	0.91	1.05	0.88	0.98	0.98	10.65%	134,800
Feb 5, 2026	0.93	0.96	0.86	0.88	0.88	1.91%	129,001
Feb 4, 2026	0.98	1.00	0.83	0.87	0.87	-10.59%	180,772
Feb 3, 2026	1.09	1.09	0.88	0.97	0.97	-8.73%	313,358
Feb 2, 2026	1.13	1.18	1.04	1.06	1.06	-3.64%	154,652
Jan 30, 2026	1.17	1.19	1.06	1.10	1.10	-7.56%	216,506
Jan 29, 2026	1.25	1.27	1.14	1.19	1.19	-4.80%	134,085
Jan 28, 2026	1.25	1.27	1.19	1.25	1.25	-	153,770
Jan 27, 2026	1.29	1.30	1.24	1.25	1.25	-2.34%	96,887
Jan 26, 2026	1.37	1.41	1.24	1.28	1.28	-5.19%	178,611
Jan 23, 2026	1.31	1.48	1.27	1.35	1.35	-	163,790
Jan 22, 2026	1.39	1.43	1.30	1.35	1.35	-2.17%	242,772
Jan 21, 2026	1.45	1.56	1.36	1.38	1.38	-4.83%	107,919
Jan 20, 2026	1.47	1.58	1.43	1.45	1.45	-7.64%	198,566