Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.47	0.53	0.47	0.50	0.50	1.80%	171,980
Jan 16, 2025	0.48	0.51	0.47	0.49	0.49	2.56%	91,725
Jan 15, 2025	0.47	0.49	0.47	0.48	0.48	-0.56%	77,323
Jan 14, 2025	0.48	0.50	0.47	0.48	0.48	-2.04%	118,371
Jan 13, 2025	0.47	0.49	0.44	0.49	0.49	-2.93%	173,838
Jan 10, 2025	0.48	0.54	0.47	0.50	0.50	3.02%	428,524
Jan 8, 2025	0.49	0.50	0.45	0.49	0.49	-0.22%	348,775
Jan 7, 2025	0.49	0.52	0.46	0.49	0.49	1.26%	375,681
Jan 6, 2025	0.51	0.51	0.46	0.49	0.49	-5.83%	711,504
Jan 3, 2025	0.48	0.54	0.47	0.52	0.52	1.98%	785,817
Jan 2, 2025	0.51	0.52	0.46	0.51	0.51	9.78%	781,007
Dec 31, 2024	0.55	0.56	0.42	0.46	0.46	-13.27%	1,313,357
Dec 30, 2024	0.64	0.64	0.51	0.53	0.53	-15.78%	2,165,437
Dec 27, 2024	0.41	0.67	0.40	0.63	0.63	42.81%	6,017,667
Dec 26, 2024	0.31	0.68	0.31	0.44	0.44	42.26%	22,609,702
Dec 24, 2024	0.30	0.35	0.30	0.31	0.31	1.31%	286,549
Dec 23, 2024	0.30	0.32	0.28	0.31	0.31	-3.16%	226,113
Dec 20, 2024	0.31	0.32	0.31	0.32	0.32	-1.89%	194,750
Dec 19, 2024	0.34	0.35	0.32	0.32	0.32	-4.99%	123,691
Dec 18, 2024	0.34	0.34	0.32	0.34	0.34	-0.88%	146,676
Dec 17, 2024	0.35	0.36	0.32	0.34	0.34	-5.00%	267,205
Dec 16, 2024	0.39	0.39	0.36	0.36	0.36	-5.26%	170,230
Dec 13, 2024	0.38	0.39	0.37	0.38	0.38	-2.56%	124,175
Dec 12, 2024	0.39	0.40	0.38	0.39	0.39	-2.86%	61,073
Dec 11, 2024	0.40	0.41	0.38	0.40	0.40	1.13%	215,992
Dec 10, 2024	0.38	0.41	0.38	0.40	0.40	4.45%	154,725
Dec 9, 2024	0.37	0.39	0.37	0.38	0.38	0.66%	230,412
Dec 6, 2024	0.38	0.38	0.37	0.38	0.38	-1.92%	122,059
Dec 5, 2024	0.39	0.40	0.37	0.39	0.39	-3.51%	189,305
Dec 4, 2024	0.40	0.41	0.37	0.40	0.40	-0.84%	171,196
Dec 3, 2024	0.40	0.41	0.40	0.40	0.40	-2.80%	156,131
Dec 2, 2024	0.40	0.43	0.40	0.41	0.41	0.24%	189,918
Nov 29, 2024	0.40	0.42	0.40	0.41	0.41	0.02%	83,669
Nov 27, 2024	0.42	0.42	0.40	0.41	0.41	-4.64%	127,232
Nov 26, 2024	0.41	0.45	0.40	0.43	0.43	3.00%	264,463
Nov 25, 2024	0.44	0.45	0.42	0.42	0.42	-2.59%	186,716
Nov 22, 2024	0.40	0.44	0.40	0.43	0.43	4.33%	188,299
Nov 21, 2024	0.41	0.43	0.40	0.41	0.41	-3.11%	205,661
Nov 20, 2024	0.46	0.46	0.40	0.43	0.43	-1.61%	162,348
Nov 19, 2024	0.45	0.46	0.42	0.43	0.43	-7.46%	369,441
Nov 18, 2024	0.48	0.49	0.45	0.47	0.47	-0.91%	179,014
Nov 15, 2024	0.48	0.48	0.45	0.47	0.47	-0.78%	134,995
Nov 14, 2024	0.45	0.49	0.45	0.48	0.48	1.71%	201,822
Nov 13, 2024	0.48	0.49	0.45	0.47	0.47	-4.29%	430,442
Nov 12, 2024	0.50	0.52	0.47	0.49	0.49	2.08%	606,257
Nov 11, 2024	0.50	0.52	0.46	0.48	0.48	-9.43%	2,644,003
Nov 8, 2024	0.48	0.54	0.48	0.53	0.53	6.79%	409,130
Nov 7, 2024	0.47	0.52	0.45	0.50	0.50	10.09%	429,392
Nov 6, 2024	0.45	0.48	0.44	0.45	0.45	-6.34%	397,608
Nov 5, 2024	0.45	0.50	0.45	0.48	0.48	0.27%	273,134
Nov 4, 2024	0.55	0.56	0.44	0.48	0.48	-12.73%	980,366
Nov 1, 2024	0.57	0.57	0.53	0.55	0.55	-4.03%	295,071
Oct 31, 2024	0.56	0.58	0.55	0.57	0.57	-2.70%	276,267
Oct 30, 2024	0.57	0.59	0.55	0.59	0.59	0.48%	615,376
Oct 29, 2024	0.61	0.61	0.55	0.59	0.59	-6.06%	716,738
Oct 28, 2024	0.63	0.63	0.60	0.62	0.62	-0.83%	365,130
Oct 25, 2024	0.61	0.63	0.60	0.63	0.63	0.51%	467,356
Oct 24, 2024	0.62	0.64	0.60	0.63	0.63	-3.32%	542,399
Oct 23, 2024	0.65	0.67	0.62	0.65	0.65	-3.36%	540,260
Oct 22, 2024	0.65	0.67	0.65	0.67	0.67	-	484,320
Oct 21, 2024	0.68	0.68	0.65	0.67	0.67	-1.76%	497,337
Oct 18, 2024	0.66	0.69	0.66	0.68	0.68	-1.16%	499,362
Oct 17, 2024	0.69	0.69	0.66	0.69	0.69	1.16%	586,824
Oct 16, 2024	0.72	0.72	0.67	0.68	0.68	-2.05%	1,020,808
Oct 15, 2024	0.75	0.75	0.69	0.70	0.70	-4.08%	742,860
Oct 14, 2024	0.65	0.77	0.65	0.73	0.73	11.21%	1,720,141
Oct 11, 2024	0.67	0.68	0.65	0.65	0.65	-2.57%	648,924
Oct 10, 2024	0.73	0.73	0.65	0.67	0.67	-6.16%	837,884
Oct 9, 2024	0.71	0.73	0.71	0.71	0.71	-	542,101
Oct 8, 2024	0.74	0.76	0.71	0.71	0.71	-2.98%	482,727
Oct 7, 2024	0.76	0.78	0.73	0.74	0.74	-0.55%	461,484
Oct 4, 2024	0.78	0.78	0.72	0.74	0.74	-	615,102
Oct 3, 2024	0.76	0.80	0.74	0.74	0.74	1.23%	762,785
Oct 2, 2024	0.74	0.76	0.72	0.73	0.73	1.53%	901,527
Oct 1, 2024	0.79	0.80	0.70	0.72	0.72	-6.86%	1,202,638
Sep 30, 2024	0.83	0.83	0.76	0.77	0.77	-4.57%	1,639,544
Sep 27, 2024	0.88	0.88	0.77	0.81	0.81	-4.71%	2,115,420
Sep 26, 2024	0.66	0.85	0.66	0.85	0.85	-26.09%	13,279,903
Sep 25, 2024	1.27	1.39	1.15	1.15	1.15	-5.74%	1,788,116
Sep 24, 2024	1.35	1.38	1.18	1.22	1.22	-7.58%	1,880,319
Sep 23, 2024	1.46	1.52	1.30	1.32	1.32	-7.04%	1,562,129
Sep 20, 2024	1.46	1.75	1.32	1.42	1.42	2.90%	6,856,969
Sep 19, 2024	1.23	1.57	1.22	1.38	1.38	22.12%	8,534,212
Sep 18, 2024	1.48	1.48	1.10	1.13	1.13	-24.16%	4,272,058
Sep 17, 2024	1.59	1.65	1.42	1.49	1.49	-5.70%	2,756,597
Sep 16, 2024	1.85	1.85	1.58	1.58	1.58	-17.71%	2,734,362
Sep 13, 2024	1.80	2.20	1.52	1.92	1.92	-7.69%	8,858,195
Sep 12, 2024	5.50	5.78	0.76	2.08	2.08	-84.13%	25,764,182
Sep 11, 2024	21.54	22.49	13.11	13.11	13.11	-35.74%	8,577,572
Sep 10, 2024	19.87	21.90	18.50	20.40	20.40	0.59%	6,651,474
Sep 9, 2024	16.07	20.28	13.53	20.28	20.28	17.02%	5,640,273
Sep 6, 2024	11.95	17.44	11.74	17.33	17.33	42.75%	666,024
Sep 5, 2024	9.22	12.80	8.61	12.14	12.14	33.85%	1,286,454
Sep 4, 2024	7.31	9.48	7.31	9.07	9.07	18.25%	2,017,400
Sep 3, 2024	7.17	7.69	7.10	7.67	7.67	6.23%	1,055,257
Aug 30, 2024	7.10	7.71	6.90	7.22	7.22	3.74%	532,445
Aug 29, 2024	7.51	7.55	6.92	6.96	6.96	-6.33%	27,095
Aug 28, 2024	7.72	7.90	7.35	7.43	7.43	-6.89%	63,180
Aug 27, 2024	8.44	8.44	7.70	7.98	7.98	-4.89%	145,548
Aug 26, 2024	8.03	8.57	7.90	8.39	8.39	5.80%	42,120