Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.380
+0.030 (2.22%)
At close: May 18, 2026, 4:00 PM EDT
1.407
+0.027 (1.95%)
After-hours: May 18, 2026, 7:59 PM EDT
Ridgetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.40 | 1.41 | 1.28 | 1.38 | 1.38 | 2.22% | 79,287 |
| 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 |
| Mar 25, 2026 | 16.23 | 18.74 | 14.55 | 15.92 | 15.91 | -20.17% | 202,599 |
| Mar 24, 2026 | 417.00 | 417.00 | 18.18 | 19.94 | 19.93 | -96.29% | 951,947 |
| Mar 23, 2026 | 469.50 | 702.00 | 204.00 | 537.00 | 537.00 | 18.15% | 11,646 |
| Mar 20, 2026 | 322.50 | 505.50 | 309.00 | 454.50 | 454.50 | 38.36% | 6,994 |
| Mar 19, 2026 | 289.50 | 344.41 | 271.50 | 328.50 | 328.50 | 6.31% | 473 |
| Mar 18, 2026 | 323.76 | 327.75 | 294.00 | 309.00 | 309.00 | -1.90% | 25 |
| Mar 17, 2026 | 315.00 | 315.00 | 310.83 | 315.00 | 315.00 | 5.53% | 4 |
| Mar 16, 2026 | 339.00 | 339.00 | 270.01 | 298.50 | 298.50 | -9.90% | 41 |
| Mar 13, 2026 | 322.50 | 331.29 | 294.09 | 331.29 | 331.29 | 10.43% | 32 |
| Mar 12, 2026 | 330.00 | 330.00 | 297.00 | 300.00 | 300.00 | -0.99% | 51 |
| Mar 11, 2026 | 310.50 | 328.50 | 300.00 | 303.00 | 303.00 | 10.38% | 729 |
| Mar 10, 2026 | 229.50 | 285.00 | 229.50 | 274.50 | 274.50 | 18.99% | 342 |
| Mar 9, 2026 | 231.00 | 231.00 | 230.70 | 230.70 | 230.70 | -10.93% | 3 |