Ryvyl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.30	0.31	0.29	0.29	0.29	-3.73%	662,928
Sep 2, 2025	0.30	0.31	0.29	0.31	0.31	2.07%	801,287
Aug 29, 2025	0.31	0.31	0.29	0.30	0.30	-4.55%	727,129
Aug 28, 2025	0.32	0.32	0.31	0.31	0.31	-1.13%	855,329
Aug 27, 2025	0.31	0.32	0.31	0.32	0.32	0.79%	638,824
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	-2.02%	696,801
Aug 25, 2025	0.32	0.33	0.31	0.32	0.32	2.26%	1,057,643
Aug 22, 2025	0.30	0.33	0.30	0.31	0.31	1.16%	1,536,607
Aug 21, 2025	0.29	0.32	0.29	0.31	0.31	2.81%	2,598,814
Aug 20, 2025	0.29	0.32	0.28	0.30	0.30	1.24%	1,994,737
Aug 19, 2025	0.30	0.31	0.28	0.30	0.30	-7.83%	4,432,412
Aug 18, 2025	0.32	0.35	0.29	0.32	0.32	12.49%	77,307,375
Aug 15, 2025	0.27	0.30	0.27	0.29	0.29	-5.29%	10,662,802
Aug 14, 2025	0.31	0.32	0.30	0.30	0.30	-5.56%	1,389,403
Aug 13, 2025	0.29	0.34	0.29	0.32	0.32	9.22%	4,597,462
Aug 12, 2025	0.32	0.32	0.29	0.30	0.30	-8.78%	1,904,128
Aug 11, 2025	0.32	0.33	0.30	0.32	0.32	5.76%	5,537,168
Aug 8, 2025	0.30	0.33	0.29	0.31	0.31	2.24%	6,504,765
Aug 7, 2025	0.30	0.32	0.29	0.30	0.30	-1.09%	2,385,664
Aug 6, 2025	0.27	0.34	0.27	0.30	0.30	12.00%	14,266,726
Aug 5, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	317,433
Aug 4, 2025	0.27	0.28	0.27	0.28	0.28	4.44%	570,245
Aug 1, 2025	0.26	0.27	0.25	0.26	0.26	0.15%	827,727
Jul 31, 2025	0.29	0.29	0.25	0.26	0.26	-10.15%	1,752,283
Jul 30, 2025	0.31	0.31	0.29	0.29	0.29	-3.72%	649,524
Jul 29, 2025	0.32	0.32	0.29	0.30	0.30	-4.40%	1,380,279
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	1.21%	985,804
Jul 25, 2025	0.32	0.32	0.31	0.31	0.31	-3.88%	1,349,165
Jul 24, 2025	0.31	0.33	0.31	0.33	0.33	2.83%	1,475,380
Jul 23, 2025	0.32	0.32	0.31	0.32	0.32	4.23%	2,381,247
Jul 22, 2025	0.32	0.32	0.29	0.31	0.31	-1.64%	3,887,286
Jul 21, 2025	0.33	0.35	0.31	0.31	0.31	-6.60%	4,486,536
Jul 18, 2025	0.33	0.34	0.32	0.33	0.33	5.73%	2,777,106
Jul 17, 2025	0.34	0.35	0.30	0.31	0.31	-4.41%	3,434,535
Jul 16, 2025	0.35	0.36	0.32	0.33	0.33	-2.78%	2,830,202
Jul 15, 2025	0.36	0.38	0.32	0.34	0.34	-48.14%	11,274,941
Jul 14, 2025	0.64	0.69	0.64	0.65	0.65	-1.63%	307,164
Jul 11, 2025	0.69	0.69	0.61	0.66	0.66	-6.47%	978,911
Jul 10, 2025	0.72	0.74	0.67	0.71	0.71	-5.46%	531,011
Jul 9, 2025	0.67	0.75	0.67	0.75	0.75	11.00%	699,119
Jul 8, 2025	0.64	0.70	0.62	0.67	0.67	10.61%	693,021
Jul 7, 2025	0.70	0.71	0.60	0.61	0.61	-6.13%	1,570,354
Jul 3, 2025	0.75	0.77	0.64	0.65	0.65	-12.78%	1,689,969
Jul 2, 2025	0.89	0.98	0.73	0.75	0.75	-17.30%	1,607,353
Jul 1, 2025	0.89	0.92	0.86	0.90	0.90	5.93%	366,298
Jun 30, 2025	0.82	0.92	0.82	0.85	0.85	3.86%	551,041
Jun 27, 2025	0.78	0.88	0.78	0.82	0.82	4.50%	360,743
Jun 26, 2025	0.83	0.84	0.76	0.78	0.78	-5.92%	408,654
Jun 25, 2025	0.83	0.91	0.80	0.83	0.83	-2.91%	517,913
Jun 24, 2025	0.87	0.88	0.79	0.86	0.86	9.86%	608,627