Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
5.67
-0.51 (-8.26%)
At close: Dec 31, 2025
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.26% | 831,549 |
| Dec 30, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 12.91% | 3,463,777 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.44% | 1,850,326 |
| Dec 26, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -7.95% | 964,307 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -10.86% | 3,338,329 |
| Dec 23, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -8.82% | 812,953 |
| Dec 22, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.95% | 891,895 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -9.45% | 791,029 |
| Dec 18, 2025 | 0.23 | 0.25 | 0.20 | 0.24 | 0.24 | -13.67% | 4,307,469 |
| Dec 17, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -3.48% | 2,344,453 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.05% | 526,401 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.09% | 1,493,114 |
| Dec 12, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -2.58% | 529,648 |
| Dec 11, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -7.03% | 729,436 |
| Dec 10, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 8.97% | 1,179,439 |
| Dec 9, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.20% | 465,250 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -0.51% | 628,204 |
| Dec 5, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -6.26% | 1,966,565 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -3.44% | 1,153,802 |
| Dec 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 3.87% | 1,250,154 |
| Dec 2, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 0.60% | 3,637,353 |
| Dec 1, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -9.73% | 3,144,267 |
| Nov 28, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 12.12% | 6,868,418 |
| Nov 26, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.33% | 2,665,148 |
| Nov 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.58% | 1,735,323 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 4.15% | 2,147,736 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -4.59% | 4,584,412 |
| Nov 20, 2025 | 0.33 | 0.36 | 0.28 | 0.29 | 0.29 | -12.55% | 8,476,721 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 2.19% | 3,479,319 |
| Nov 18, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -6.20% | 3,966,294 |
| Nov 17, 2025 | 0.28 | 0.37 | 0.28 | 0.34 | 0.34 | 16.08% | 15,974,816 |
| Nov 14, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -9.85% | 5,870,798 |
| Nov 13, 2025 | 0.34 | 0.35 | 0.30 | 0.33 | 0.33 | -0.25% | 12,091,513 |
| Nov 12, 2025 | 0.29 | 0.41 | 0.28 | 0.33 | 0.33 | 15.57% | 68,357,108 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.59% | 882,269 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -0.37% | 1,123,170 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.70% | 2,633,758 |
| Nov 6, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | 0.75% | 2,336,457 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -10.08% | 4,251,214 |
| Nov 4, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -6.15% | 776,045 |
| Nov 3, 2025 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | -5.64% | 1,493,990 |
| Oct 31, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.88% | 1,419,887 |
| Oct 30, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -0.09% | 2,816,572 |
| Oct 29, 2025 | 0.33 | 0.38 | 0.31 | 0.35 | 0.35 | -3.29% | 5,216,086 |
| Oct 28, 2025 | 0.43 | 0.58 | 0.34 | 0.36 | 0.36 | -12.76% | 85,134,875 |
| Oct 27, 2025 | 0.39 | 0.42 | 0.36 | 0.41 | 0.41 | 11.22% | 6,883,958 |
| Oct 24, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 17.87% | 4,439,325 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.32% | 978,703 |
| Oct 22, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.47% | 2,301,111 |
| Oct 21, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 0.25% | 1,447,744 |