RedCloud Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.63	0.64	0.60	0.62	-	-3.58%	76,920
Jun 2, 2026	0.63	0.65	0.60	0.64	0.64	-6.40%	333,491
Jun 1, 2026	0.63	0.69	0.63	0.69	0.69	1.32%	325,184
May 29, 2026	0.67	0.71	0.65	0.68	0.68	-4.49%	802,001
May 28, 2026	0.63	0.72	0.62	0.71	0.71	-5.07%	2,200,404
May 27, 2026	0.60	1.17	0.59	0.75	0.75	24.11%	55,732,811
May 26, 2026	0.62	0.63	0.60	0.60	0.60	-1.92%	96,504
May 22, 2026	0.60	0.65	0.59	0.62	0.62	3.58%	282,488
May 21, 2026	0.62	0.62	0.58	0.59	0.59	-3.57%	112,065
May 20, 2026	0.62	0.65	0.60	0.62	0.62	2.87%	187,084
May 19, 2026	0.59	0.64	0.57	0.60	0.60	1.28%	121,211
May 18, 2026	0.59	0.62	0.55	0.59	0.59	-0.08%	235,463
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
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