RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.66	0.77	0.65	0.67	-	0.62%	608,457
May 12, 2026	0.67	0.67	0.61	0.67	0.67	-2.23%	258,865
May 11, 2026	0.67	0.69	0.67	0.68	0.68	2.10%	230,500
May 8, 2026	0.69	0.69	0.66	0.67	0.67	-3.89%	213,149
May 7, 2026	0.69	0.70	0.68	0.69	0.69	0.46%	281,540
May 6, 2026	0.68	0.71	0.67	0.69	0.69	0.19%	288,547
May 5, 2026	0.69	0.69	0.67	0.69	0.69	1.15%	247,624
May 4, 2026	0.71	0.71	0.67	0.68	0.68	-3.42%	176,286
May 1, 2026	0.71	0.73	0.69	0.71	0.71	1.44%	315,476
Apr 30, 2026	0.69	0.72	0.66	0.70	0.70	0.72%	233,446
Apr 29, 2026	0.71	0.71	0.66	0.69	0.69	5.02%	281,017
Apr 28, 2026	0.68	0.70	0.65	0.66	0.66	-5.47%	248,719
Apr 27, 2026	0.74	0.74	0.69	0.70	0.70	-6.08%	246,674
Apr 24, 2026	0.70	0.74	0.70	0.74	0.74	1.66%	478,632
Apr 23, 2026	0.71	0.73	0.70	0.73	0.73	-1.90%	452,199
Apr 22, 2026	0.72	0.74	0.69	0.74	0.74	1.91%	413,506
Apr 21, 2026	0.70	0.73	0.68	0.73	0.73	1.12%	527,497
Apr 20, 2026	0.74	0.76	0.68	0.72	0.72	0.14%	964,383
Apr 17, 2026	0.68	0.75	0.68	0.72	0.72	2.28%	1,323,681
Apr 16, 2026	0.63	0.71	0.61	0.70	0.70	5.67%	1,845,864
Apr 15, 2026	0.72	0.73	0.61	0.67	0.67	-5.71%	3,309,428
Apr 14, 2026	0.81	0.88	0.70	0.71	0.71	-30.14%	9,925,951
Apr 13, 2026	1.26	1.39	0.90	1.01	1.01	77.19%	160,398,937
Apr 10, 2026	0.63	0.65	0.56	0.57	0.57	-9.52%	144,249
Apr 9, 2026	0.68	0.68	0.62	0.63	0.63	-5.69%	97,590
Apr 8, 2026	0.71	0.77	0.67	0.67	0.67	-1.33%	124,338
Apr 7, 2026	0.73	0.76	0.65	0.68	0.68	-1.88%	63,073
Apr 6, 2026	0.69	0.71	0.68	0.69	0.69	2.22%	87,472
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%	59,777
Mar 31, 2026	0.80	0.83	0.68	0.71	0.71	4.50%	91,377
Mar 30, 2026	0.75	0.75	0.66	0.68	0.68	-12.90%	129,129
Mar 27, 2026	0.84	0.90	0.77	0.78	0.78	-9.23%	38,014
Mar 26, 2026	0.72	0.91	0.72	0.86	0.86	21.20%	140,744
Mar 25, 2026	0.74	0.75	0.70	0.71	0.71	-1.10%	34,795
Mar 24, 2026	0.76	0.76	0.71	0.72	0.72	-6.29%	27,656
Mar 23, 2026	0.72	0.77	0.67	0.77	0.77	9.32%	73,429
Mar 20, 2026	0.79	0.79	0.70	0.70	0.70	-8.64%	86,879
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