Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
0.7458
-0.0404 (-5.14%)
At close: Aug 7, 2026, 4:00 PM EDT
0.7448
-0.0010 (-0.13%)
After-hours: Aug 7, 2026, 7:17 PM EDT
Ridgetech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.69 | 1.73 | 1.43 | 1.49 | 1.49 | -13.87% | 1,254,284 |
| Jun 15, 2026 | 1.50 | 1.75 | 1.50 | 1.73 | 1.73 | 20.98% | 1,944,347 |
| Jun 12, 2026 | 1.55 | 1.56 | 1.40 | 1.43 | 1.43 | -8.33% | 290,726 |
| Jun 11, 2026 | 1.53 | 1.70 | 1.46 | 1.56 | 1.56 | -4.88% | 326,694 |
| Jun 10, 2026 | 1.51 | 1.77 | 1.45 | 1.64 | 1.64 | 5.81% | 3,111,837 |
| Jun 9, 2026 | 1.50 | 1.79 | 1.34 | 1.55 | 1.55 | 6.90% | 12,941,087 |
| Jun 8, 2026 | 1.46 | 2.52 | 1.24 | 1.45 | 1.45 | 2.84% | 1,432,893 |
| Jun 5, 2026 | 1.65 | 1.65 | 1.40 | 1.41 | 1.41 | -15.06% | 150,343 |
| Jun 4, 2026 | 1.69 | 1.73 | 1.60 | 1.66 | 1.66 | -7.78% | 109,092 |
| Jun 3, 2026 | 1.81 | 1.85 | 1.66 | 1.80 | 1.80 | -7.22% | 290,403 |
| Jun 2, 2026 | 1.85 | 2.08 | 1.85 | 1.94 | 1.94 | 5.43% | 5,644,238 |
| Jun 1, 2026 | 1.64 | 2.03 | 1.57 | 1.84 | 1.84 | 2.79% | 515,943 |
| May 29, 2026 | 1.73 | 2.20 | 1.64 | 1.79 | 1.79 | 15.48% | 1,135,519 |
| May 28, 2026 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.15% | 104,572 |