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