-
5 DAY PERFORMANCE
-8.32% -
1 MONTH PERFORMANCE
-33.59% -
3 MONTH PERFORMANCE
-94.58% -
6 MONTH PERFORMANCE
-95.15%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.40 | $0.43 (7.9%) | $0.44 | $0.40 | 177,939 | $7.15 M |
| 11/21/2024 | $0.41 | $0.41 (0.9%) | $0.43 | $0.40 | 205,700 | $6.86 M |
| 11/20/2024 | $0.46 | $0.43 (-7.17%) | $0.46 | $0.40 | 162,348 | $7.08 M |
| 11/19/2024 | $0.45 | $0.43 (-4.59%) | $0.46 | $0.42 | 369,441 | $7.19 M |
| 11/18/2024 | $0.48 | $0.47 (-2.29%) | $0.49 | $0.45 | 179,014 | $7.77 M |
| 11/15/2024 | $0.48 | $0.47 (-0.78%) | $0.48 | $0.45 | 134,995 | $7.85 M |
| 11/14/2024 | $0.45 | $0.48 (6%) | $0.49 | $0.45 | 201,822 | $7.91 M |
| 11/13/2024 | $0.48 | $0.47 (-2.23%) | $0.49 | $0.45 | 430,442 | $7.77 M |
| 11/12/2024 | $0.50 | $0.49 (-2%) | $0.52 | $0.47 | 606,300 | $8.12 M |
| 11/11/2024 | $0.50 | $0.48 (-4.84%) | $0.52 | $0.46 | 2.64 M | $7.96 M |
| 11/08/2024 | $0.48 | $0.53 (10.1%) | $0.54 | $0.48 | 409,130 | $8.79 M |
| 11/07/2024 | $0.47 | $0.50 (5.6%) | $0.52 | $0.45 | 429,400 | $8.23 M |
| 11/06/2024 | $0.45 | $0.45 (0.07%) | $0.48 | $0.44 | 397,608 | $7.47 M |
| 11/05/2024 | $0.45 | $0.48 (6.72%) | $0.50 | $0.45 | 273,134 | $7.98 M |
| 11/04/2024 | $0.55 | $0.48 (-12.73%) | $0.56 | $0.44 | 980,366 | $7.96 M |
| 11/01/2024 | $0.57 | $0.55 (-3.95%) | $0.57 | $0.53 | 295,100 | $9.12 M |
| 10/31/2024 | $0.56 | $0.57 (2.32%) | $0.58 | $0.55 | 276,267 | $9.50 M |
| 10/30/2024 | $0.57 | $0.59 (2.99%) | $0.59 | $0.55 | 615,400 | $9.76 M |
| 10/29/2024 | $0.61 | $0.59 (-4.25%) | $0.61 | $0.55 | 716,738 | $9.72 M |
| 10/28/2024 | $0.63 | $0.62 (-0.83%) | $0.63 | $0.60 | 365,130 | $10.34 M |
| 10/25/2024 | $0.61 | $0.63 (3.32%) | $0.63 | $0.60 | 467,400 | $10.43 M |
| 10/24/2024 | $0.62 | $0.63 (0.97%) | $0.64 | $0.60 | 542,400 | $10.38 M |
| 10/23/2024 | $0.65 | $0.65 (-0.48%) | $0.67 | $0.62 | 540,300 | $12.38 M |
| 10/22/2024 | $0.65 | $0.67 (2.86%) | $0.67 | $0.65 | 484,320 | $12.81 M |
| 10/21/2024 | $0.68 | $0.67 (-0.98%) | $0.68 | $0.65 | 497,337 | $12.81 M |
| 10/18/2024 | $0.66 | $0.68 (3.33%) | $0.69 | $0.66 | 499,400 | $13.04 M |
| 10/17/2024 | $0.69 | $0.69 (0.01%) | $0.69 | $0.66 | 586,824 | $13.19 M |
| 10/16/2024 | $0.72 | $0.68 (-5.47%) | $0.72 | $0.67 | 1.02 M | $13.04 M |
| 10/15/2024 | $0.75 | $0.70 (-7.02%) | $0.75 | $0.69 | 742,900 | $13.31 M |
| 10/14/2024 | $0.65 | $0.73 (10.99%) | $0.77 | $0.65 | 1.72 M | $13.88 M |
| 10/11/2024 | $0.67 | $0.65 (-1.98%) | $0.68 | $0.65 | 648,924 | $12.48 M |
| 10/10/2024 | $0.73 | $0.67 (-7.59%) | $0.73 | $0.65 | 837,900 | $12.81 M |
| 10/09/2024 | $0.71 | $0.71 (0.56%) | $0.73 | $0.71 | 542,101 | $13.65 M |
| 10/08/2024 | $0.74 | $0.71 (-4.1%) | $0.76 | $0.71 | 482,727 | $13.65 M |
| 10/07/2024 | $0.76 | $0.74 (-3.17%) | $0.78 | $0.73 | 461,484 | $14.07 M |
| 10/04/2024 | $0.78 | $0.74 (-4.77%) | $0.78 | $0.72 | 615,102 | $14.14 M |
| 10/03/2024 | $0.76 | $0.74 (-3.14%) | $0.80 | $0.74 | 762,800 | $14.14 M |
| 10/02/2024 | $0.74 | $0.73 (-1.22%) | $0.76 | $0.72 | 901,527 | $13.97 M |
| 10/01/2024 | $0.79 | $0.72 (-9.35%) | $0.80 | $0.70 | 1.20 M | $13.76 M |
| 09/30/2024 | $0.83 | $0.77 (-6.71%) | $0.83 | $0.76 | 1.64 M | $14.77 M |
| 09/27/2024 | $0.88 | $0.81 (-7.95%) | $0.88 | $0.77 | 2.12 M | $15.48 M |
| 09/26/2024 | $0.66 | $0.85 (29.53%) | $0.85 | $0.66 | 13.28 M | $16.25 M |
| 09/25/2024 | $1.27 | $1.15 (-9.45%) | $1.39 | $1.15 | 1.79 M | $21.98 M |
| 09/24/2024 | $1.35 | $1.22 (-9.63%) | $1.38 | $1.18 | 1.88 M | $23.32 M |
| 09/23/2024 | $1.46 | $1.32 (-9.59%) | $1.52 | $1.30 | 1.56 M | $25.23 M |
| 09/20/2024 | $1.46 | $1.42 (-2.74%) | $1.75 | $1.32 | 6.86 M | $27.14 M |
| 09/19/2024 | $1.23 | $1.38 (12.2%) | $1.57 | $1.22 | 8.53 M | $26.38 M |
| 09/18/2024 | $1.48 | $1.13 (-23.65%) | $1.48 | $1.10 | 4.27 M | $21.60 M |
| 09/17/2024 | $1.59 | $1.49 (-6.29%) | $1.65 | $1.42 | 2.76 M | $28.48 M |
| 09/16/2024 | $1.85 | $1.58 (-14.59%) | $1.85 | $1.58 | 2.73 M | $30.20 M |
| 09/13/2024 | $1.80 | $1.92 (6.67%) | $2.20 | $1.52 | 8.86 M | $36.70 M |
| 09/12/2024 | $5.50 | $2.08 (-62.18%) | $5.78 | $0.76 | 26.57 M | $39.76 M |
| 09/11/2024 | $21.54 | $13.11 (-39.14%) | $22.49 | $13.11 | 8.58 M | $250.58 M |
| 09/10/2024 | $19.87 | $20.40 (2.67%) | $21.90 | $18.50 | 6.65 M | $389.91 M |
| 09/09/2024 | $16.07 | $20.28 (26.2%) | $20.28 | $13.53 | 5.64 M | $387.62 M |
| 09/06/2024 | $11.95 | $17.33 (45.02%) | $17.44 | $11.74 | 666,024 | $331.24 M |
| 09/05/2024 | $9.22 | $12.14 (31.67%) | $12.80 | $8.61 | 1.29 M | $232.04 M |
| 09/04/2024 | $7.31 | $9.07 (24.08%) | $9.48 | $7.31 | 2.03 M | $173.36 M |
| 09/03/2024 | $7.17 | $7.67 (6.97%) | $7.69 | $7.10 | 1.06 M | $146.60 M |
| 08/30/2024 | $7.10 | $7.22 (1.69%) | $7.71 | $6.90 | 532,445 | $138.00 M |
| 08/29/2024 | $7.51 | $6.96 (-7.32%) | $7.55 | $6.92 | 27,100 | $133.03 M |
| 08/28/2024 | $7.72 | $7.43 (-3.76%) | $7.90 | $7.35 | 63,200 | $142.01 M |
| 08/27/2024 | $8.44 | $7.98 (-5.45%) | $8.44 | $7.70 | 145,548 | $152.53 M |
| 08/26/2024 | $8.03 | $8.39 (4.48%) | $8.57 | $7.90 | 42,120 | $160.36 M |
| 08/23/2024 | $8.79 | $7.93 (-9.78%) | $8.86 | $7.93 | 167,800 | $151.57 M |