Ridgetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.62	1.62	1.54	1.54	1.54	-5.52%	836
Feb 25, 2026	1.54	1.63	1.54	1.63	1.63	5.16%	614
Feb 24, 2026	1.55	1.55	1.55	1.55	1.55	-1.90%	228
Feb 23, 2026	1.60	1.60	1.57	1.58	1.58	-	2,819
Feb 19, 2026	1.58	1.62	1.51	1.58	1.58	-3.66%	6,819
Feb 18, 2026	1.63	1.71	1.63	1.64	1.64	8.61%	547
Feb 17, 2026	1.42	1.79	1.42	1.51	1.51	6.34%	15,652
Feb 13, 2026	1.66	1.66	1.42	1.42	1.42	-15.98%	2,700
Feb 12, 2026	1.76	1.85	1.51	1.69	1.69	-5.00%	4,193
Feb 11, 2026	1.92	1.92	1.63	1.78	1.78	0.51%	4,589
Feb 10, 2026	1.70	2.05	1.70	1.77	1.77	-1.67%	10,187
Feb 9, 2026	1.86	1.86	1.73	1.80	1.80	6.51%	1,861
Feb 6, 2026	1.68	1.93	1.54	1.69	1.69	11.92%	2,992
Feb 5, 2026	1.63	1.63	1.51	1.51	1.51	-6.79%	3,247
Feb 4, 2026	1.58	1.68	1.52	1.62	1.62	11.72%	10,744
Feb 3, 2026	1.54	1.69	1.37	1.45	1.45	-3.97%	22,727
Feb 2, 2026	1.66	1.67	1.51	1.51	1.51	0.67%	3,309
Jan 30, 2026	1.70	1.80	1.50	1.50	1.50	-15.73%	8,125
Jan 29, 2026	1.84	1.96	1.70	1.78	1.78	-13.17%	6,561
Jan 28, 2026	2.12	2.17	1.81	2.05	2.05	-6.99%	3,789
Jan 27, 2026	2.36	2.40	2.06	2.20	2.20	-6.61%	4,855
Jan 26, 2026	2.55	2.56	2.19	2.36	2.36	-8.88%	11,008
Jan 23, 2026	2.79	2.80	2.54	2.59	2.59	-	9,324
Jan 22, 2026	2.74	2.74	2.53	2.59	2.59	-5.78%	7,268
Jan 21, 2026	2.78	2.83	2.56	2.75	2.75	7.13%	5,930
Jan 20, 2026	2.83	2.84	2.57	2.57	2.57	1.02%	2,301
Jan 16, 2026	2.56	2.59	2.52	2.54	2.54	7.63%	8,425
Jan 15, 2026	2.74	2.92	2.36	2.36	2.36	-14.46%	12,720
Jan 14, 2026	2.60	2.76	2.60	2.76	2.76	2.37%	1,662
Jan 13, 2026	2.74	2.75	2.61	2.70	2.70	-0.52%	3,861
Jan 12, 2026	2.79	2.79	2.59	2.71	2.71	-3.25%	4,599
Jan 9, 2026	2.89	3.05	2.65	2.80	2.80	0.72%	9,770
Jan 8, 2026	2.90	3.05	2.76	2.78	2.78	-1.77%	12,229
Jan 7, 2026	2.79	3.02	2.71	2.83	2.83	1.43%	6,214
Jan 6, 2026	2.92	2.92	2.68	2.79	2.79	-	1,976
Jan 5, 2026	2.58	2.85	2.58	2.79	2.79	4.89%	11,152
Jan 2, 2026	3.04	3.04	2.66	2.66	2.66	-6.67%	23,067
Dec 31, 2025	2.94	2.94	2.75	2.85	2.85	-1.72%	9,007
Dec 30, 2025	3.10	3.10	2.90	2.90	2.90	-3.97%	5,313
Dec 29, 2025	3.25	3.38	3.02	3.02	3.02	-6.21%	16,204
Dec 26, 2025	3.35	3.36	3.21	3.22	3.22	-5.29%	5,862
Dec 24, 2025	3.29	3.73	3.29	3.40	3.40	0.29%	6,494
Dec 23, 2025	3.56	3.59	3.38	3.39	3.39	-4.51%	18,198
Dec 22, 2025	3.64	3.64	3.50	3.55	3.55	-5.33%	3,035
Dec 19, 2025	3.40	3.75	3.30	3.75	3.75	5.34%	18,706
Dec 18, 2025	3.60	3.76	3.43	3.56	3.56	3.79%	68,720
Dec 17, 2025	3.59	3.77	3.24	3.43	3.43	-9.24%	86,318
Dec 16, 2025	3.53	3.78	3.53	3.78	3.78	0.91%	3,810
Dec 15, 2025	3.82	3.93	3.22	3.75	3.75	-7.30%	9,557
Dec 12, 2025	4.05	4.05	3.90	4.04	4.04	3.32%	2,693