Ridgetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.81	1.03	0.81	1.01	1.01	23.77%	319,846
Sep 15, 2026	0.83	0.83	0.82	0.82	0.82	-2.63%	13,207
Sep 14, 2026	0.83	0.90	0.82	0.84	0.84	1.10%	8,726
Sep 11, 2026	0.84	0.85	0.82	0.83	0.83	-1.59%	15,802
Sep 10, 2026	0.85	0.90	0.82	0.84	0.84	1.26%	29,311
Sep 9, 2026	0.86	0.86	0.81	0.83	0.83	-4.39%	41,927
Sep 8, 2026	0.93	0.93	0.84	0.87	0.87	-4.20%	61,989
Sep 4, 2026	0.89	0.95	0.89	0.91	0.91	0.77%	20,724
Sep 3, 2026	0.90	0.97	0.89	0.90	0.90	-3.63%	144,388
Sep 2, 2026	0.92	1.00	0.92	0.94	0.94	0.14%	27,178
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
Jul 27, 2026	1.22	1.36	1.22	1.23	1.23	-1.60%	262,244
Jul 24, 2026	1.36	1.37	1.25	1.25	1.25	-10.07%	370,467
Jul 23, 2026	1.38	1.46	1.34	1.39	1.39	-0.71%	328,011
Jul 22, 2026	1.36	1.52	1.31	1.40	1.40	-4.76%	1,093,966
Jul 21, 2026	1.80	1.80	1.37	1.47	1.47	-6.96%	19,824,512
Jul 20, 2026	1.52	1.60	1.37	1.58	1.58	12.06%	12,045,236
Jul 17, 2026	1.40	1.49	1.38	1.41	1.41	-4.73%	148,400
Jul 16, 2026	1.41	1.55	1.36	1.48	1.48	1.37%	300,799
Jul 15, 2026	1.67	1.67	1.46	1.46	1.46	-9.32%	148,368
Jul 14, 2026	1.55	1.73	1.50	1.61	1.61	5.23%	377,091
Jul 13, 2026	1.53	1.56	1.46	1.53	1.53	1.32%	264,845
Jul 10, 2026	1.38	1.59	1.36	1.51	1.51	11.03%	1,350,023
Jul 9, 2026	1.44	1.44	1.33	1.36	1.36	-5.56%	237,806
Jul 8, 2026	1.38	1.50	1.18	1.44	1.44	8.27%	1,457,487