Ribbon Acquisition Corp. (RIBB)
NASDAQ: RIBB · Real-Time Price · USD
5.82
-0.99 (-14.54%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Ribbon Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | 1.49% | 2,688 |
| Oct 27, 2026 | 6.65 | 6.71 | 6.50 | 6.71 | 6.71 | - | 5,756 |
| Oct 26, 2026 | 6.17 | 7.71 | 6.17 | 6.71 | 6.71 | 18.34% | 8,711 |
| Oct 23, 2026 | 6.00 | 6.00 | 5.67 | 5.67 | 5.67 | -7.20% | 654 |
| Oct 22, 2026 | 6.14 | 6.94 | 6.10 | 6.11 | 6.11 | -7.42% | 2,465 |
| Oct 21, 2026 | 6.30 | 7.34 | 6.11 | 6.60 | 6.60 | 10.00% | 5,495 |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 233 |
| Oct 15, 2026 | 6.67 | 6.67 | 6.20 | 6.20 | 6.20 | -6.20% | 481 |
| Oct 14, 2026 | 7.11 | 9.65 | 5.72 | 6.61 | 6.61 | -8.19% | 30,850 |
| Oct 13, 2026 | 7.84 | 9.79 | 6.35 | 7.20 | 7.20 | 1.41% | 26,038 |
| Oct 12, 2026 | 7.89 | 7.89 | 7.10 | 7.10 | 7.10 | - | 1,021 |
| Oct 8, 2026 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | -0.14% | 649 |
| Oct 7, 2026 | 7.30 | 7.72 | 7.01 | 7.11 | 7.11 | 10.06% | 1,693 |
| Oct 6, 2026 | 7.02 | 7.33 | 6.46 | 6.46 | 6.46 | -12.70% | 3,108 |
| Oct 5, 2026 | 7.72 | 8.04 | 7.02 | 7.40 | 7.40 | -7.04% | 20,791 |
| 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 |