Ridgetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.82	0.85	0.82	0.82	0.82	2.37%	18,996
Oct 23, 2026	0.83	0.83	0.80	0.80	0.80	-4.07%	14,044
Oct 22, 2026	0.82	0.85	0.80	0.84	0.84	1.53%	20,980
Oct 21, 2026	0.83	0.84	0.80	0.82	0.82	-1.01%	2,211
Oct 20, 2026	0.86	0.86	0.83	0.83	0.83	0.07%	9,938
Oct 19, 2026	0.85	0.86	0.81	0.83	0.83	-0.76%	26,732
Oct 16, 2026	0.86	0.86	0.81	0.84	0.84	0.89%	27,884
Oct 15, 2026	0.80	0.85	0.80	0.83	0.83	-1.31%	20,797
Oct 14, 2026	0.86	0.90	0.84	0.84	0.84	-2.29%	37,109
Oct 13, 2026	0.92	0.92	0.86	0.86	0.86	-4.50%	66,328
Oct 12, 2026	0.98	0.98	0.90	0.90	0.90	-10.85%	73,651
Oct 9, 2026	0.91	1.07	0.83	1.01	1.01	15.45%	263,092
Oct 8, 2026	0.95	0.95	0.87	0.87	0.87	-10.63%	56,585
Oct 7, 2026	0.91	0.98	0.89	0.98	0.98	5.26%	59,604
Oct 6, 2026	0.89	0.93	0.85	0.93	0.93	4.91%	53,756
Oct 5, 2026	0.85	0.90	0.83	0.89	0.89	1.44%	35,233
Oct 2, 2026	0.84	0.87	0.77	0.87	0.87	2.81%	55,957
Oct 1, 2026	0.83	0.85	0.80	0.85	0.85	3.02%	24,031
Sep 30, 2026	0.79	0.84	0.78	0.83	0.83	3.14%	73,512
Sep 29, 2026	0.79	0.89	0.76	0.80	0.80	-0.76%	83,193
Sep 28, 2026	0.85	0.85	0.80	0.81	0.81	-2.88%	183,421
Sep 25, 2026	0.93	1.30	0.79	0.83	0.83	-8.35%	9,017,692
Sep 24, 2026	0.92	0.95	0.91	0.91	0.91	-2.11%	16,583
Sep 23, 2026	0.92	0.97	0.89	0.93	0.93	0.55%	17,187
Sep 22, 2026	0.95	0.95	0.88	0.92	0.92	2.22%	12,605
Sep 21, 2026	0.93	0.97	0.90	0.90	0.90	-1.10%	14,438
Sep 18, 2026	0.92	0.94	0.90	0.91	0.91	-1.10%	43,724
Sep 17, 2026	0.94	1.00	0.90	0.92	0.92	-8.90%	85,789
Sep 16, 2026	0.81	1.03	0.81	1.01	1.01	23.77%	351,684
Sep 15, 2026	0.83	0.83	0.82	0.82	0.82	-2.63%	13,773
Sep 14, 2026	0.83	0.90	0.82	0.84	0.84	1.10%	8,987
Sep 11, 2026	0.84	0.85	0.82	0.83	0.83	-1.59%	15,862
Sep 10, 2026	0.85	0.90	0.82	0.84	0.84	1.26%	29,338
Sep 9, 2026	0.86	0.86	0.81	0.83	0.83	-4.39%	42,074
Sep 8, 2026	0.93	0.93	0.84	0.87	0.87	-4.20%	62,518
Sep 4, 2026	0.89	0.95	0.89	0.91	0.91	0.77%	21,006
Sep 3, 2026	0.90	0.97	0.89	0.90	0.90	-3.63%	144,902
Sep 2, 2026	0.92	1.00	0.92	0.94	0.94	0.14%	28,222
Sep 1, 2026	0.91	0.96	0.89	0.93	0.93	-0.32%	60,542
Aug 31, 2026	1.01	1.01	0.90	0.94	0.94	-6.32%	145,742
Aug 28, 2026	0.98	1.19	0.95	1.00	1.00	3.66%	930,531
Aug 27, 2026	0.91	1.01	0.91	0.96	0.96	-6.34%	373,659
Aug 26, 2026	0.81	1.08	0.81	1.03	1.03	25.12%	4,887,998
Aug 25, 2026	0.81	0.83	0.80	0.82	0.82	4.20%	79,448
Aug 24, 2026	0.79	0.81	0.79	0.79	0.79	-2.47%	35,607
Aug 21, 2026	0.79	0.83	0.78	0.81	0.81	0.53%	64,687
Aug 20, 2026	0.79	0.83	0.79	0.81	0.81	-0.69%	116,080
Aug 19, 2026	0.80	0.83	0.79	0.81	0.81	-1.41%	174,602
Aug 18, 2026	0.78	0.85	0.75	0.82	0.82	6.48%	201,292
Aug 17, 2026	0.81	0.82	0.75	0.77	0.77	-6.85%	216,787