RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.20	0.22	0.19	0.21	0.21	10.58%	443,342
Jul 31, 2026	0.19	0.19	0.18	0.19	0.19	-0.53%	295,662
Jul 30, 2026	0.19	0.20	0.19	0.19	0.19	0.21%	342,094
Jul 29, 2026	0.18	0.19	0.18	0.19	0.19	3.89%	209,825
Jul 28, 2026	0.19	0.19	0.17	0.18	0.18	-6.55%	610,353
Jul 27, 2026	0.21	0.21	0.19	0.20	0.20	-8.61%	779,955
Jul 24, 2026	0.21	0.22	0.20	0.21	0.21	1.14%	442,701
Jul 23, 2026	0.22	0.22	0.21	0.21	0.21	-3.25%	585,782
Jul 22, 2026	0.22	0.23	0.21	0.22	0.22	-8.81%	1,104,526
Jul 21, 2026	0.24	0.24	0.22	0.24	0.24	0.29%	798,309
Jul 20, 2026	0.25	0.25	0.24	0.24	0.24	-0.79%	728,319
Jul 17, 2026	0.24	0.25	0.24	0.24	0.24	-2.94%	437,627
Jul 16, 2026	0.24	0.26	0.24	0.25	0.25	-1.20%	566,186
Jul 15, 2026	0.26	0.26	0.24	0.25	0.25	-3.46%	875,426
Jul 14, 2026	0.24	0.26	0.24	0.26	0.26	4.84%	2,076,747
Jul 13, 2026	0.29	0.29	0.22	0.25	0.25	3.29%	30,681,952
Jul 10, 2026	0.26	0.26	0.23	0.24	0.24	-6.21%	805,929
Jul 9, 2026	0.23	0.26	0.23	0.26	0.26	11.79%	1,107,346
Jul 8, 2026	0.24	0.25	0.23	0.23	0.23	-4.30%	869,990
Jul 7, 2026	0.24	0.25	0.23	0.24	0.24	-	1,407,082
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