Ridgetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.65	1.65	1.40	1.41	1.41	-15.06%	148,408
Jun 4, 2026	1.69	1.73	1.60	1.66	1.66	-7.78%	97,491
Jun 3, 2026	1.81	1.85	1.66	1.80	1.80	-7.22%	262,999
Jun 2, 2026	1.85	2.08	1.85	1.94	1.94	5.43%	5,574,755
Jun 1, 2026	1.64	2.03	1.57	1.84	1.84	2.79%	475,558
May 29, 2026	1.73	2.20	1.64	1.79	1.79	15.48%	1,129,270
May 28, 2026	1.42	1.58	1.38	1.55	1.55	9.15%	104,572
May 27, 2026	1.33	1.51	1.30	1.42	1.42	10.08%	66,139
May 26, 2026	1.43	1.43	1.28	1.29	1.29	-9.79%	64,570
May 22, 2026	1.43	1.47	1.38	1.43	1.43	-0.69%	25,596
May 21, 2026	1.57	1.60	1.28	1.44	1.44	-12.20%	153,209
May 20, 2026	1.60	1.69	1.59	1.64	1.64	3.14%	85,705
May 19, 2026	1.43	1.63	1.38	1.59	1.59	15.22%	269,807
May 18, 2026	1.40	1.41	1.28	1.38	1.38	2.22%	86,345
May 15, 2026	1.38	1.42	1.32	1.35	1.35	-4.93%	115,938
May 14, 2026	1.40	1.48	1.21	1.42	1.42	-	104,915
May 13, 2026	1.45	1.49	1.39	1.42	1.42	-2.07%	78,340
May 12, 2026	1.57	1.58	1.45	1.45	1.45	-6.45%	82,480
May 11, 2026	1.51	1.59	1.50	1.55	1.55	-0.64%	135,379
May 8, 2026	1.39	1.59	1.27	1.56	1.56	6.12%	137,786
May 7, 2026	1.55	1.56	1.38	1.47	1.47	-9.26%	118,054
May 6, 2026	1.38	1.66	1.32	1.62	1.62	17.39%	378,616
May 5, 2026	1.51	1.56	1.38	1.38	1.38	-8.00%	105,887
May 4, 2026	1.38	1.58	1.37	1.50	1.50	7.91%	163,781
May 1, 2026	1.37	1.47	1.33	1.39	1.39	0.72%	70,722
Apr 30, 2026	1.27	1.47	1.23	1.38	1.38	0.73%	132,422
Apr 29, 2026	1.65	1.65	1.32	1.37	1.37	-16.46%	221,262
Apr 28, 2026	1.78	1.78	1.62	1.64	1.64	-6.29%	88,501
Apr 27, 2026	1.86	1.86	1.66	1.75	1.75	-4.89%	117,598
Apr 24, 2026	1.72	1.88	1.62	1.84	1.84	3.37%	156,513
Apr 23, 2026	1.99	2.00	1.78	1.78	1.78	-9.64%	135,355
Apr 22, 2026	2.09	2.14	1.91	1.97	1.97	-6.19%	185,763
Apr 21, 2026	2.17	2.17	2.06	2.10	2.10	-4.98%	126,977
Apr 20, 2026	2.18	2.23	2.13	2.21	2.21	-0.90%	114,672
Apr 17, 2026	2.20	2.26	2.08	2.23	2.23	-7.85%	218,363
Apr 16, 2026	2.13	2.42	2.01	2.42	2.42	14.15%	721,255
Apr 15, 2026	2.17	2.18	2.01	2.12	2.12	-8.62%	258,569
Apr 14, 2026	2.26	2.34	2.06	2.32	2.32	-3.73%	325,693
Apr 13, 2026	2.25	2.53	2.17	2.41	2.41	-4.37%	227,106
Apr 10, 2026	2.84	2.84	2.44	2.52	2.52	-14.86%	427,039
Apr 9, 2026	2.90	3.04	2.71	2.96	2.96	-1.00%	790,283
Apr 8, 2026	3.04	3.21	2.47	2.99	2.99	-26.17%	3,237,891
Apr 7, 2026	5.16	7.88	3.80	4.05	4.05	47.54%	11,010,095
Apr 6, 2026	2.85	3.02	2.49	2.75	2.74	-25.61%	1,237,425
Apr 2, 2026	3.57	4.35	3.38	3.69	3.69	-11.51%	360,706
Apr 1, 2026	4.22	4.47	3.75	4.17	4.17	-14.72%	494,971
Mar 31, 2026	5.00	5.15	4.31	4.89	4.89	5.50%	1,812,536
Mar 30, 2026	6.57	6.57	4.52	4.64	4.63	-29.29%	2,081,039
Mar 27, 2026	15.83	19.43	5.67	6.56	6.55	-48.47%	1,475,804
Mar 26, 2026	13.68	13.76	10.50	12.72	12.72	-20.08%	97,497