Ribbon Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	8.27	9.30	7.71	7.96	7.96	-5.24%	16,579
Oct 1, 2026	8.40	8.40	8.40	8.40	8.40	-	1,028
Sep 30, 2026	8.35	8.73	8.35	8.40	8.40	0.24%	4,549
Sep 29, 2026	8.56	8.62	8.28	8.38	8.38	-1.64%	4,624
Sep 28, 2026	8.50	9.15	8.40	8.52	8.52	0.06%	13,278
Sep 25, 2026	8.30	8.52	8.21	8.52	8.52	-3.40%	2,091
Sep 24, 2026	8.46	9.11	8.21	8.82	8.82	7.76%	34,283
Sep 23, 2026	7.60	8.30	7.60	8.18	8.18	0.70%	2,367
Sep 22, 2026	7.62	8.51	7.62	8.12	8.12	7.24%	32,363
Sep 21, 2026	8.06	8.27	7.13	7.58	7.58	-1.62%	3,571
Sep 18, 2026	7.90	8.15	7.50	7.70	7.70	3.91%	22,652
Sep 17, 2026	7.50	8.35	7.41	7.41	7.41	-2.50%	12,518
Sep 16, 2026	8.04	8.62	6.91	7.60	7.60	-6.17%	51,590
Sep 15, 2026	8.37	8.99	7.68	8.10	8.10	-3.57%	32,443
Sep 14, 2026	9.95	10.95	8.11	8.40	8.40	-17.65%	119,373
Sep 11, 2026	11.70	11.98	10.20	10.20	10.20	-8.52%	53,590
Sep 10, 2026	12.38	12.85	11.15	11.15	11.15	-18.55%	13,933
Sep 9, 2026	11.69	18.47	11.69	13.69	13.69	25.71%	154,993
Sep 8, 2026	10.86	10.89	10.76	10.89	10.89	-0.09%	747
Sep 4, 2026	10.94	10.94	10.90	10.90	10.90	0.46%	1,193
Sep 3, 2026	10.90	10.90	10.85	10.85	10.85	-	366,653
Sep 2, 2026	10.83	10.88	10.83	10.85	10.85	-0.09%	220,126
Aug 27, 2026	10.86	10.86	10.86	10.86	10.86	-0.14%	5,015
Aug 26, 2026	10.88	10.88	10.88	10.88	10.88	-	1,530
Aug 25, 2026	10.88	10.88	10.88	10.88	10.88	0.05%	1,015
Aug 24, 2026	10.87	10.87	10.86	10.87	10.87	-	9,416
Aug 21, 2026	10.86	10.87	10.86	10.87	10.87	0.46%	1,616
Aug 13, 2026	10.84	10.84	10.82	10.82	10.82	-	1,315
Jul 27, 2026	10.82	10.83	10.82	10.82	10.82	0.09%	5,422
Jul 23, 2026	10.81	10.81	10.81	10.81	10.81	0.09%	106
Jul 20, 2026	10.80	10.80	10.80	10.80	10.80	0.19%	10,501
Jul 14, 2026	10.79	10.79	10.77	10.78	10.78	0.19%	5,182
Jun 30, 2026	10.76	10.76	10.76	10.76	10.76	0.09%	15,006
Jun 25, 2026	10.75	10.75	10.75	10.75	10.75	-0.83%	195
Jun 22, 2026	10.84	10.84	10.84	10.84	10.84	0.84%	485
Jun 16, 2026	10.75	10.75	10.75	10.75	10.75	0.28%	1,368
Jun 12, 2026	10.75	10.75	10.72	10.72	10.72	-0.28%	2,110
Jun 11, 2026	10.75	10.75	10.71	10.75	10.75	0.37%	2,490
Jun 10, 2026	10.71	10.79	10.71	10.71	10.71	-0.65%	3,601
Jun 9, 2026	10.71	10.79	10.71	10.78	10.78	0.65%	2,511
Jun 8, 2026	10.71	10.77	10.71	10.71	10.71	-	7,495
Jun 4, 2026	10.71	10.71	10.71	10.71	10.71	-2.55%	489
May 21, 2026	10.99	10.99	10.99	10.99	10.99	3.39%	580
May 1, 2026	10.63	10.63	10.63	10.63	10.63	0.19%	2,707
Apr 28, 2026	10.61	10.61	10.61	10.61	10.61	0.09%	9,002
Apr 24, 2026	10.62	10.62	10.60	10.60	10.60	0.86%	43,616