Ridgetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.89	0.93	0.85	0.93	0.93	4.91%	54,675
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
Aug 14, 2026	0.87	0.89	0.82	0.83	0.83	-5.51%	153,517
Aug 13, 2026	0.91	0.94	0.87	0.88	0.88	-10.40%	289,539
Aug 12, 2026	0.86	0.99	0.86	0.98	0.98	6.93%	519,184
Aug 11, 2026	0.87	0.99	0.87	0.92	0.92	-7.42%	1,293,261
Aug 10, 2026	0.71	1.69	0.71	0.99	0.99	32.73%	63,456,769
Aug 7, 2026	0.74	0.77	0.69	0.75	0.75	-5.14%	1,458,299
Aug 6, 2026	0.72	0.80	0.69	0.79	0.79	10.70%	10,290,938
Aug 5, 2026	0.71	0.72	0.67	0.71	0.71	-1.59%	219,222
Aug 4, 2026	0.77	0.78	0.72	0.72	0.72	-5.44%	110,359
Aug 3, 2026	0.79	0.82	0.76	0.76	0.76	1.05%	131,526
Jul 31, 2026	0.81	0.82	0.71	0.76	0.76	-4.40%	204,258
Jul 30, 2026	0.81	0.85	0.79	0.79	0.79	2.68%	122,548
Jul 29, 2026	0.90	1.04	0.76	0.77	0.77	-33.66%	472,853
Jul 28, 2026	1.28	1.29	1.14	1.16	1.16	-5.69%	479,795