RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.24	0.26	0.24	0.26	-	4.88%	1,326,942
Jul 13, 2026	0.29	0.29	0.22	0.25	0.25	3.29%	29,848,416
Jul 10, 2026	0.26	0.26	0.23	0.24	0.24	-6.21%	775,857
Jul 9, 2026	0.23	0.26	0.23	0.26	0.26	11.79%	1,088,137
Jul 8, 2026	0.24	0.25	0.23	0.23	0.23	-4.30%	860,627
Jul 7, 2026	0.24	0.25	0.23	0.24	0.24	-	1,397,825
Jul 6, 2026	0.24	0.26	0.24	0.24	0.24	0.13%	1,828,197
Jul 2, 2026	0.25	0.26	0.22	0.24	0.24	-7.83%	3,830,100
Jul 1, 2026	0.28	0.28	0.25	0.26	0.26	-11.89%	4,765,730
Jun 30, 2026	0.35	0.37	0.27	0.29	0.29	-19.98%	6,703,122
Jun 29, 2026	0.32	0.38	0.31	0.37	0.37	3.11%	8,810,411
Jun 26, 2026	0.33	0.52	0.31	0.36	0.36	26.09%	267,549,274
Jun 25, 2026	0.48	0.48	0.25	0.28	0.28	-44.15%	17,581,332
Jun 24, 2026	0.80	0.80	0.48	0.51	0.51	-19.60%	10,747,310
Jun 23, 2026	0.62	0.64	0.62	0.63	0.63	-	58,314
Jun 22, 2026	0.63	0.65	0.62	0.63	0.63	1.47%	115,336
Jun 18, 2026	0.62	0.63	0.60	0.62	0.62	-0.89%	145,187
Jun 17, 2026	0.63	0.66	0.62	0.63	0.63	-3.65%	239,397
Jun 16, 2026	0.66	0.67	0.62	0.65	0.65	0.03%	323,742
Jun 15, 2026	0.67	0.67	0.63	0.65	0.65	-	121,669
Jun 12, 2026	0.60	0.68	0.60	0.65	0.65	1.75%	349,772
Jun 11, 2026	0.62	0.66	0.60	0.64	0.64	1.72%	132,455
Jun 10, 2026	0.56	0.63	0.56	0.63	0.63	11.86%	237,967
Jun 9, 2026	0.55	0.59	0.54	0.56	0.56	3.27%	333,984
Jun 8, 2026	0.55	0.57	0.52	0.54	0.54	3.29%	354,218
Jun 5, 2026	0.60	0.60	0.47	0.53	0.53	-13.79%	578,483
Jun 4, 2026	0.60	0.62	0.58	0.61	0.61	-0.89%	374,765
Jun 3, 2026	0.63	0.64	0.60	0.62	0.62	-4.48%	228,036
Jun 2, 2026	0.63	0.65	0.60	0.64	0.64	-6.40%	363,402
Jun 1, 2026	0.63	0.69	0.63	0.69	0.69	1.32%	332,608
May 29, 2026	0.67	0.71	0.65	0.68	0.68	-4.49%	831,265
May 28, 2026	0.63	0.72	0.62	0.71	0.71	-5.07%	2,276,800
May 27, 2026	0.60	1.17	0.59	0.75	0.75	24.11%	56,296,350
May 26, 2026	0.62	0.63	0.60	0.60	0.60	-1.92%	97,194
May 22, 2026	0.60	0.65	0.59	0.62	0.62	3.58%	282,981
May 21, 2026	0.62	0.62	0.58	0.59	0.59	-3.57%	115,807
May 20, 2026	0.62	0.65	0.60	0.62	0.62	2.87%	188,155
May 19, 2026	0.59	0.64	0.57	0.60	0.60	1.28%	121,590
May 18, 2026	0.59	0.62	0.55	0.59	0.59	-0.08%	238,958
May 15, 2026	0.60	0.60	0.59	0.59	0.59	-1.74%	410,133
May 14, 2026	0.65	0.65	0.60	0.60	0.60	-7.39%	709,811
May 13, 2026	0.66	0.77	0.65	0.65	0.65	-2.09%	704,089
May 12, 2026	0.67	0.67	0.61	0.67	0.67	-2.23%	260,909
May 11, 2026	0.67	0.69	0.67	0.68	0.68	2.10%	235,590
May 8, 2026	0.69	0.69	0.66	0.67	0.67	-3.89%	219,182
May 7, 2026	0.69	0.70	0.68	0.69	0.69	0.46%	284,417
May 6, 2026	0.68	0.71	0.67	0.69	0.69	0.19%	302,523
May 5, 2026	0.69	0.69	0.67	0.69	0.69	1.15%	253,102
May 4, 2026	0.71	0.71	0.67	0.68	0.68	-3.42%	182,774
May 1, 2026	0.71	0.73	0.69	0.71	0.71	1.44%	319,566