Ryvyl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.40	0.42	0.38	0.38	0.38	-5.96%	19,085,625
Oct 6, 2025	0.44	0.44	0.38	0.41	0.41	-8.40%	7,012,974
Oct 3, 2025	0.47	0.47	0.42	0.44	0.44	11.06%	18,051,730
Oct 2, 2025	0.46	0.47	0.39	0.40	0.40	-21.50%	17,689,951
Oct 1, 2025	0.50	0.58	0.44	0.51	0.51	71.62%	273,632,260
Sep 30, 2025	0.30	0.30	0.29	0.30	0.30	-1.82%	56,901,506
Sep 29, 2025	0.30	0.31	0.30	0.30	0.30	-0.50%	753,581
Sep 26, 2025	0.29	0.31	0.29	0.30	0.30	3.03%	1,673,544
Sep 25, 2025	0.28	0.30	0.28	0.29	0.29	0.58%	3,072,122
Sep 24, 2025	0.31	0.32	0.28	0.29	0.29	-5.19%	2,442,507
Sep 23, 2025	0.30	0.32	0.30	0.31	0.31	5.11%	2,269,392
Sep 22, 2025	0.30	0.31	0.29	0.29	0.29	-2.20%	1,816,856
Sep 19, 2025	0.28	0.33	0.27	0.30	0.30	7.26%	7,144,060
Sep 18, 2025	0.29	0.29	0.27	0.28	0.28	-1.10%	752,315
Sep 17, 2025	0.29	0.29	0.28	0.28	0.28	0.39%	959,769
Sep 16, 2025	0.28	0.28	0.28	0.28	0.28	1.11%	427,056
Sep 15, 2025	0.30	0.30	0.27	0.28	0.28	-8.36%	1,824,465
Sep 12, 2025	0.31	0.31	0.29	0.30	0.30	0.60%	1,092,797
Sep 11, 2025	0.29	0.30	0.29	0.30	0.30	3.28%	508,985
Sep 10, 2025	0.28	0.30	0.28	0.29	0.29	2.67%	1,421,749
Sep 9, 2025	0.29	0.29	0.28	0.29	0.29	-3.91%	729,681
Sep 8, 2025	0.28	0.31	0.28	0.30	0.30	7.78%	2,328,060
Sep 5, 2025	0.28	0.28	0.27	0.28	0.28	-3.78%	809,385
Sep 4, 2025	0.29	0.30	0.28	0.29	0.29	-2.92%	611,093
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