Ryvyl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.78	0.85	0.78	0.84	-	7.18%	216,401
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
Jun 23, 2025	0.77	0.82	0.76	0.78	0.78	-1.14%	446,071
Jun 20, 2025	0.73	0.82	0.73	0.79	0.79	8.04%	587,702
Jun 18, 2025	0.70	0.75	0.69	0.73	0.73	5.88%	733,555
Jun 17, 2025	0.69	0.74	0.68	0.69	0.69	-1.36%	688,956
Jun 16, 2025	0.67	0.74	0.67	0.70	0.70	3.72%	752,047
Jun 13, 2025	0.70	0.77	0.66	0.68	0.68	-8.26%	987,007
Jun 12, 2025	0.68	0.75	0.66	0.74	0.74	6.84%	1,182,667
Jun 11, 2025	0.62	0.73	0.61	0.69	0.69	7.59%	1,066,389
Jun 10, 2025	0.67	0.68	0.60	0.64	0.64	-4.48%	2,147,332
Jun 9, 2025	0.75	0.78	0.62	0.67	0.67	-11.83%	3,101,796
Jun 6, 2025	0.85	0.92	0.72	0.76	0.76	-15.46%	8,821,317
Jun 5, 2025	0.62	1.20	0.59	0.90	0.90	133.93%	462,327,922
Jun 4, 2025	0.45	0.45	0.36	0.38	0.38	-14.14%	4,901,541
Jun 3, 2025	0.57	0.58	0.43	0.45	0.45	-25.30%	7,596,093
Jun 2, 2025	0.66	2.33	0.53	0.60	0.60	3.58%	194,622,460
May 30, 2025	0.62	0.62	0.52	0.58	0.58	-3.62%	507,834
May 29, 2025	0.63	0.66	0.59	0.60	0.60	-4.75%	175,141
May 28, 2025	0.65	0.65	0.60	0.63	0.63	-1.19%	75,202
May 27, 2025	0.61	0.64	0.60	0.64	0.64	4.23%	160,462
May 23, 2025	0.60	0.63	0.54	0.61	0.61	-5.88%	309,880
May 22, 2025	0.62	0.68	0.59	0.65	0.65	-3.72%	2,154,965
May 21, 2025	0.63	0.75	0.62	0.68	0.68	11.96%	208,606
May 20, 2025	0.68	0.70	0.60	0.60	0.60	-7.23%	166,607
May 19, 2025	0.77	0.77	0.61	0.65	0.65	-5.80%	75,396
May 16, 2025	0.70	0.76	0.68	0.69	0.69	-1.85%	71,539
May 15, 2025	0.80	0.85	0.70	0.70	0.70	-19.27%	154,850
May 14, 2025	0.89	0.89	0.83	0.87	0.87	-3.24%	28,715
May 13, 2025	0.89	0.92	0.84	0.90	0.90	3.79%	38,585
May 12, 2025	0.86	0.90	0.84	0.87	0.87	5.19%	73,731
May 9, 2025	0.84	0.88	0.81	0.82	0.82	-4.15%	25,190
May 8, 2025	0.91	0.91	0.86	0.86	0.86	-3.83%	18,411
May 7, 2025	0.91	0.91	0.88	0.89	0.89	-0.43%	24,697
May 6, 2025	0.97	0.97	0.90	0.90	0.90	-6.45%	25,671
May 5, 2025	0.91	0.96	0.90	0.96	0.96	0.14%	15,686
May 2, 2025	0.95	0.98	0.91	0.96	0.96	-1.45%	21,805
May 1, 2025	1.04	1.04	0.96	0.97	0.97	-1.75%	13,104
Apr 30, 2025	0.99	1.03	0.97	0.99	0.99	-3.41%	10,196
Apr 29, 2025	1.00	1.03	1.00	1.03	1.03	0.49%	20,377
Apr 28, 2025	1.01	1.03	0.96	1.02	1.02	-0.97%	12,651
Apr 25, 2025	0.91	1.03	0.91	1.03	1.03	5.10%	47,224
Apr 24, 2025	0.93	0.99	0.87	0.98	0.98	4.26%	93,895
Apr 23, 2025	0.94	0.98	0.94	0.94	0.94	-0.25%	44,878
Apr 22, 2025	0.99	1.04	0.94	0.94	0.94	-4.81%	10,689
Apr 21, 2025	1.03	1.04	0.94	0.99	0.99	-0.49%	31,703
Apr 17, 2025	1.00	1.02	0.94	0.99	0.99	1.52%	14,000
Apr 16, 2025	1.01	1.04	0.98	0.98	0.98	0.39%	17,490