5 DAY PERFORMANCE
-12.43%
1 MONTH PERFORMANCE
-26.86%
3 MONTH PERFORMANCE
-43.48%
6 MONTH PERFORMANCE
-63.89%
YEAR-TO-DATE PERFORMANCE
-43.48%
1 YEAR PERFORMANCE
-92.90%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.25 | $0.26 (2.04%) | $0.26 | $0.25 | 10,495 | $4.23 M |
| 03/31/2025 | $0.27 | $0.25 (-7.04%) | $0.27 | $0.25 | 58,977 | $4.16 M |
| 03/28/2025 | $0.29 | $0.27 (-7.12%) | $0.29 | $0.27 | 131,800 | $4.43 M |
| 03/27/2025 | $0.29 | $0.30 (3.09%) | $0.30 | $0.29 | 41,836 | $4.92 M |
| 03/26/2025 | $0.29 | $0.29 (-1.66%) | $0.31 | $0.29 | 49,045 | $4.81 M |
| 03/25/2025 | $0.31 | $0.29 (-6.19%) | $0.31 | $0.28 | 88,725 | $4.89 M |
| 03/24/2025 | $0.31 | $0.30 (-0.13%) | $0.33 | $0.29 | 249,200 | $5.05 M |
| 03/21/2025 | $0.31 | $0.32 (3.68%) | $0.32 | $0.31 | 39,652 | $5.28 M |
| 03/20/2025 | $0.31 | $0.32 (3.26%) | $0.32 | $0.31 | 76,500 | $5.31 M |
| 03/19/2025 | $0.32 | $0.32 (1.33%) | $0.33 | $0.32 | 64,125 | $5.30 M |
| 03/18/2025 | $0.31 | $0.32 (3.54%) | $0.33 | $0.31 | 38,518 | $5.24 M |
| 03/17/2025 | $0.30 | $0.32 (5.23%) | $0.32 | $0.30 | 93,079 | $5.23 M |
| 03/14/2025 | $0.30 | $0.32 (6%) | $0.32 | $0.30 | 29,635 | $5.27 M |
| 03/13/2025 | $0.30 | $0.32 (6.87%) | $0.32 | $0.30 | 46,000 | $5.29 M |
| 03/12/2025 | $0.30 | $0.32 (8.31%) | $0.32 | $0.30 | 54,200 | $5.30 M |
| 03/11/2025 | $0.31 | $0.32 (3.53%) | $0.34 | $0.28 | 136,800 | $5.30 M |
| 03/10/2025 | $0.33 | $0.32 (-4.44%) | $0.33 | $0.31 | 213,700 | $5.24 M |
| 03/07/2025 | $0.35 | $0.34 (-3.26%) | $0.35 | $0.32 | 57,229 | $5.61 M |
| 03/06/2025 | $0.33 | $0.35 (6%) | $0.37 | $0.32 | 108,701 | $5.80 M |
| 03/05/2025 | $0.35 | $0.34 (-1.49%) | $0.36 | $0.32 | 43,200 | $5.72 M |
| 03/04/2025 | $0.33 | $0.34 (1.89%) | $0.35 | $0.31 | 246,617 | $5.62 M |
| 03/03/2025 | $0.35 | $0.34 (-3.27%) | $0.38 | $0.33 | 607,640 | $5.69 M |
| 02/28/2025 | $0.35 | $0.36 (2.07%) | $0.42 | $0.33 | 1.11 M | $5.89 M |
| 02/27/2025 | $0.31 | $0.34 (8.78%) | $0.34 | $0.31 | 138,772 | $5.61 M |
| 02/26/2025 | $0.33 | $0.34 (3.11%) | $0.35 | $0.33 | 75,400 | $5.60 M |
| 02/25/2025 | $0.35 | $0.34 (-2.08%) | $0.36 | $0.33 | 131,406 | $5.70 M |
| 02/24/2025 | $0.36 | $0.36 (-0.08%) | $0.41 | $0.35 | 115,100 | $5.96 M |
| 02/21/2025 | $0.37 | $0.38 (2.43%) | $0.39 | $0.36 | 111,341 | $6.30 M |
| 02/20/2025 | $0.41 | $0.39 (-5%) | $0.41 | $0.37 | 102,700 | $6.46 M |
| 02/19/2025 | $0.40 | $0.40 (0.23%) | $0.42 | $0.37 | 207,500 | $6.63 M |
| 02/18/2025 | $0.34 | $0.41 (19.41%) | $0.42 | $0.34 | 723,535 | $6.73 M |
| 02/14/2025 | $0.33 | $0.33 (0%) | $0.37 | $0.33 | 200,975 | $5.48 M |
| 02/13/2025 | $0.31 | $0.33 (6.74%) | $0.34 | $0.31 | 268,814 | $5.51 M |
| 02/12/2025 | $0.35 | $0.35 (-0.29%) | $0.35 | $0.33 | 156,144 | $5.79 M |
| 02/11/2025 | $0.33 | $0.34 (2.73%) | $0.36 | $0.32 | 204,710 | $5.62 M |
| 02/10/2025 | $0.34 | $0.34 (1.62%) | $0.40 | $0.32 | 194,903 | $5.70 M |
| 02/07/2025 | $0.36 | $0.35 (-1.69%) | $0.37 | $0.33 | 201,956 | $5.79 M |
| 02/06/2025 | $0.35 | $0.36 (2.63%) | $0.37 | $0.35 | 68,500 | $6.03 M |
| 02/05/2025 | $0.37 | $0.36 (-0.96%) | $0.39 | $0.35 | 38,800 | $5.99 M |
| 02/04/2025 | $0.36 | $0.37 (1.11%) | $0.38 | $0.35 | 129,008 | $6.05 M |
| 02/03/2025 | $0.37 | $0.38 (2.43%) | $0.39 | $0.36 | 87,423 | $6.28 M |
| 01/31/2025 | $0.38 | $0.38 (-1.1%) | $0.39 | $0.37 | 59,245 | $6.27 M |
| 01/30/2025 | $0.39 | $0.38 (-1.76%) | $0.40 | $0.36 | 142,400 | $6.30 M |
| 01/29/2025 | $0.40 | $0.39 (-2.75%) | $0.43 | $0.36 | 286,200 | $6.45 M |
| 01/28/2025 | $0.44 | $0.43 (-2.97%) | $0.45 | $0.40 | 82,800 | $7.05 M |
| 01/27/2025 | $0.47 | $0.44 (-6.81%) | $0.49 | $0.38 | 277,000 | $7.26 M |
| 01/24/2025 | $0.49 | $0.50 (3.05%) | $0.50 | $0.48 | 77,841 | $8.29 M |
| 01/23/2025 | $0.49 | $0.50 (2.04%) | $0.50 | $0.48 | 152,704 | $8.29 M |
| 01/22/2025 | $0.50 | $0.50 (-1%) | $0.50 | $0.47 | 227,545 | $8.21 M |
| 01/21/2025 | $0.48 | $0.49 (1.79%) | $0.50 | $0.48 | 238,700 | $8.10 M |
| 01/17/2025 | $0.47 | $0.50 (5.89%) | $0.53 | $0.47 | 172,000 | $8.26 M |
| 01/16/2025 | $0.48 | $0.49 (1.98%) | $0.51 | $0.47 | 91,725 | $8.11 M |
| 01/15/2025 | $0.47 | $0.48 (1.47%) | $0.49 | $0.47 | 77,323 | $7.91 M |
| 01/14/2025 | $0.48 | $0.48 (0.99%) | $0.50 | $0.47 | 118,400 | $7.96 M |
| 01/13/2025 | $0.47 | $0.49 (4.03%) | $0.49 | $0.44 | 173,838 | $8.12 M |
| 01/10/2025 | $0.48 | $0.50 (5.17%) | $0.54 | $0.47 | 428,524 | $8.37 M |
| 01/08/2025 | $0.49 | $0.49 (0%) | $0.50 | $0.45 | 348,800 | $8.12 M |
| 01/07/2025 | $0.49 | $0.49 (0.43%) | $0.52 | $0.46 | 375,700 | $8.14 M |
| 01/06/2025 | $0.51 | $0.49 (-5.7%) | $0.51 | $0.46 | 711,504 | $8.04 M |
| 01/03/2025 | $0.48 | $0.52 (7.29%) | $0.54 | $0.47 | 785,817 | $8.54 M |
| 01/02/2025 | $0.51 | $0.51 (-1.85%) | $0.52 | $0.46 | 781,007 | $8.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
