RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.62	0.64	0.62	0.63	0.63	-	58,313
Jun 22, 2026	0.63	0.65	0.62	0.63	0.63	1.47%	112,394
Jun 18, 2026	0.62	0.63	0.60	0.62	0.62	-0.89%	145,131
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
Apr 30, 2026	0.69	0.72	0.66	0.70	0.70	0.72%	234,925
Apr 29, 2026	0.71	0.71	0.66	0.69	0.69	5.02%	282,343
Apr 28, 2026	0.68	0.70	0.65	0.66	0.66	-5.47%	250,472
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