RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.70	0.73	0.68	0.73	0.73	1.12%	515,504
Apr 20, 2026	0.74	0.76	0.68	0.72	0.72	0.14%	940,473
Apr 17, 2026	0.68	0.75	0.68	0.72	0.72	2.28%	1,290,041
Apr 16, 2026	0.63	0.71	0.61	0.70	0.70	5.67%	1,792,360
Apr 15, 2026	0.72	0.73	0.61	0.67	0.67	-5.71%	3,244,434
Apr 14, 2026	0.81	0.88	0.70	0.71	0.71	-30.14%	9,617,934
Apr 13, 2026	1.26	1.39	0.90	1.01	1.01	77.19%	158,237,178
Apr 10, 2026	0.63	0.65	0.56	0.57	0.57	-9.52%	143,963
Apr 9, 2026	0.68	0.68	0.62	0.63	0.63	-5.69%	97,410
Apr 8, 2026	0.71	0.77	0.67	0.67	0.67	-1.33%	124,328
Apr 7, 2026	0.73	0.76	0.65	0.68	0.68	-1.88%	62,953
Apr 6, 2026	0.69	0.71	0.68	0.69	0.69	2.22%	87,458
Apr 2, 2026	0.70	0.74	0.64	0.68	0.68	-6.09%	159,534
Apr 1, 2026	0.70	0.79	0.70	0.72	0.72	1.24%	59,757
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