Ridgetech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.91	1.01	0.91	0.96	0.96	-6.34%	348,486
Aug 26, 2026	0.81	1.08	0.81	1.03	1.03	25.12%	4,819,958
Aug 25, 2026	0.81	0.83	0.80	0.82	0.82	4.20%	77,711
Aug 24, 2026	0.79	0.81	0.79	0.79	0.79	-2.47%	34,326
Aug 21, 2026	0.79	0.83	0.78	0.81	0.81	0.53%	64,445
Aug 20, 2026	0.79	0.83	0.79	0.81	0.81	-0.69%	110,988
Aug 19, 2026	0.80	0.83	0.79	0.81	0.81	-1.41%	172,365
Aug 18, 2026	0.78	0.85	0.75	0.82	0.82	6.48%	196,318
Aug 17, 2026	0.81	0.82	0.75	0.77	0.77	-6.85%	146,172
Aug 14, 2026	0.87	0.89	0.82	0.83	0.83	-5.51%	149,497
Aug 13, 2026	0.91	0.94	0.87	0.88	0.88	-10.40%	184,124
Aug 12, 2026	0.86	0.99	0.86	0.98	0.98	6.93%	449,952
Aug 11, 2026	0.87	0.99	0.87	0.92	0.92	-7.42%	1,264,101
Aug 10, 2026	0.71	1.69	0.71	0.99	0.99	32.73%	62,739,649
Aug 7, 2026	0.74	0.77	0.69	0.75	0.75	-5.14%	1,380,817
Aug 6, 2026	0.72	0.80	0.69	0.79	0.79	10.70%	7,137,950
Aug 5, 2026	0.71	0.72	0.67	0.71	0.71	-1.59%	209,900
Aug 4, 2026	0.77	0.78	0.72	0.72	0.72	-5.44%	108,960
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
Jul 7, 2026	1.66	1.89	1.23	1.33	1.33	-20.83%	2,494,421
Jul 6, 2026	1.57	1.72	1.47	1.68	1.68	9.80%	2,565,456
Jul 2, 2026	1.51	1.66	1.40	1.53	1.53	5.52%	7,005,287
Jul 1, 2026	1.48	1.58	1.45	1.45	1.45	-3.33%	377,716
Jun 30, 2026	1.56	1.64	1.47	1.50	1.50	-1.32%	540,596
Jun 29, 2026	1.38	1.65	1.37	1.52	1.52	8.57%	2,294,673
Jun 26, 2026	1.48	1.56	1.40	1.40	1.40	-6.67%	381,739
Jun 25, 2026	1.70	1.70	1.42	1.50	1.50	-8.54%	1,990,302
Jun 24, 2026	1.50	1.67	1.48	1.64	1.64	-5.20%	1,435,651
Jun 23, 2026	2.22	3.08	1.63	1.73	1.73	26.28%	92,103,605
Jun 22, 2026	1.36	1.47	1.36	1.37	1.37	-2.14%	106,997
Jun 18, 2026	1.39	1.49	1.39	1.40	1.40	2.94%	214,917
Jun 17, 2026	1.36	1.56	1.34	1.36	1.36	-8.72%	2,478,254