5 DAY PERFORMANCE
-5.78%
1 MONTH PERFORMANCE
+20.39%
3 MONTH PERFORMANCE
-32.96%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
+19.23%
1 YEAR PERFORMANCE
-18.21%
Ryde Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $0.28 | $0.28 (-0.07%) | $0.33 | $0.28 | 60.03 K | $7.66 M |
| 02/02/2026 | $0.29 | $0.31 (9.05%) | $0.31 | $0.29 | 60.11 K | $8.55 M |
| 01/30/2026 | $0.32 | $0.30 (-7.49%) | $0.33 | $0.24 | 323.00 K | $8.08 M |
| 01/29/2026 | $0.32 | $0.33 (2.81%) | $0.35 | $0.32 | 27.91 K | $9.01 M |
| 01/28/2026 | $0.34 | $0.35 (4.11%) | $0.37 | $0.33 | 35.52 K | $9.65 M |
| 01/27/2026 | $0.37 | $0.34 (-7.08%) | $0.38 | $0.34 | 57.85 K | $9.42 M |
| 01/26/2026 | $0.37 | $0.38 (3.73%) | $0.39 | $0.37 | 31.15 K | $10.51 M |
| 01/23/2026 | $0.39 | $0.39 (0.57%) | $0.39 | $0.36 | 53.83 K | $10.63 M |
| 01/22/2026 | $0.34 | $0.39 (15.68%) | $0.41 | $0.33 | 174.60 K | $10.71 M |
| 01/21/2026 | $0.33 | $0.35 (6.06%) | $0.35 | $0.31 | 32.60 K | $9.59 M |
| 01/20/2026 | $0.36 | $0.33 (-9.17%) | $0.36 | $0.32 | 119.52 K | $8.96 M |
| 01/16/2026 | $0.30 | $0.34 (12.88%) | $0.34 | $0.30 | 187.10 K | $9.31 M |
| 01/15/2026 | $0.33 | $0.31 (-5.12%) | $0.33 | $0.29 | 72.64 K | $8.47 M |
| 01/14/2026 | $0.29 | $0.31 (7.93%) | $0.32 | $0.29 | 76.71 K | $8.57 M |
| 01/13/2026 | $0.30 | $0.30 (2.4%) | $0.32 | $0.29 | 87.13 K | $8.30 M |
| 01/12/2026 | $0.30 | $0.31 (1.03%) | $0.32 | $0.30 | 543.13 K | $8.36 M |
| 01/09/2026 | $0.31 | $0.31 (-1.4%) | $0.32 | $0.29 | 61.72 K | $8.48 M |
| 01/08/2026 | $0.30 | $0.31 (2.23%) | $0.31 | $0.29 | 99.30 K | $8.40 M |
| 01/07/2026 | $0.27 | $0.30 (10.91%) | $0.31 | $0.27 | 210.92 K | $8.22 M |
| 01/06/2026 | $0.27 | $0.27 (0.66%) | $0.30 | $0.25 | 307.47 K | $7.51 M |
| 01/05/2026 | $0.26 | $0.28 (7.3%) | $0.28 | $0.26 | 214.01 K | $7.69 M |
| 01/02/2026 | $0.24 | $0.26 (7.29%) | $0.26 | $0.24 | 431.02 K | $7.05 M |
| 12/31/2025 | $0.31 | $0.26 (-17.33%) | $0.32 | $0.24 | 13.46 M | $7.12 M |
| 12/30/2025 | $0.25 | $0.26 (3.24%) | $0.28 | $0.25 | 90.24 K | $7.07 M |
| 12/29/2025 | $0.29 | $0.27 (-7.17%) | $0.31 | $0.27 | 117.00 K | $7.37 M |
| 12/26/2025 | $0.34 | $0.28 (-15.07%) | $0.34 | $0.28 | 128.05 K | $7.79 M |
| 12/24/2025 | $0.31 | $0.34 (9.33%) | $0.34 | $0.30 | 11.70 K | $9.18 M |
| 12/23/2025 | $0.31 | $0.32 (2.04%) | $0.36 | $0.29 | 86.25 K | $8.76 M |
| 12/22/2025 | $0.35 | $0.33 (-5.17%) | $0.37 | $0.32 | 149.63 K | $9.09 M |
| 12/19/2025 | $0.38 | $0.35 (-6.89%) | $0.38 | $0.35 | 37.53 K | $9.69 M |
| 12/18/2025 | $0.34 | $0.37 (9.41%) | $0.38 | $0.34 | 65.30 K | $10.19 M |
| 12/17/2025 | $0.34 | $0.34 (0.03%) | $0.37 | $0.34 | 69.85 K | $9.26 M |
| 12/16/2025 | $0.38 | $0.34 (-11.29%) | $0.44 | $0.31 | 132.00 K | $9.26 M |
| 12/15/2025 | $0.47 | $0.44 (-6.38%) | $0.47 | $0.43 | 51.60 K | $12.05 M |
| 12/12/2025 | $0.45 | $0.46 (1.4%) | $0.47 | $0.45 | 28.32 K | $12.53 M |
| 12/11/2025 | $0.44 | $0.47 (6.52%) | $0.47 | $0.44 | 80.86 K | $12.84 M |
| 12/10/2025 | $0.48 | $0.49 (3.12%) | $0.49 | $0.45 | 64.43 K | $13.49 M |
| 12/09/2025 | $0.45 | $0.46 (2.88%) | $0.48 | $0.45 | 69.72 K | $12.71 M |
| 12/08/2025 | $0.48 | $0.46 (-3.67%) | $0.48 | $0.45 | 33.48 K | $12.67 M |
| 12/05/2025 | $0.47 | $0.47 (1.48%) | $0.49 | $0.44 | 52.90 K | $12.93 M |
| 12/04/2025 | $0.49 | $0.49 (0.59%) | $0.49 | $0.47 | 88.55 K | $13.50 M |
| 12/03/2025 | $0.49 | $0.49 (0.69%) | $0.50 | $0.49 | 70.75 K | $13.51 M |
| 12/02/2025 | $0.49 | $0.50 (1.84%) | $0.50 | $0.49 | 20.20 K | $13.67 M |
| 12/01/2025 | $0.52 | $0.51 (-2.74%) | $0.52 | $0.49 | 37.14 K | $13.90 M |
| 11/28/2025 | $0.47 | $0.53 (11.72%) | $0.53 | $0.47 | 68.73 K | $14.38 M |
| 11/26/2025 | $0.48 | $0.52 (7.35%) | $0.52 | $0.47 | 90.00 K | $14.24 M |
| 11/25/2025 | $0.48 | $0.49 (1.02%) | $0.50 | $0.46 | 61.00 K | $13.31 M |
| 11/24/2025 | $0.46 | $0.50 (7.83%) | $0.51 | $0.46 | 132.34 K | $13.59 M |
| 11/21/2025 | $0.45 | $0.46 (1.8%) | $0.50 | $0.45 | 111.10 K | $12.55 M |
| 11/20/2025 | $0.48 | $0.46 (-4.12%) | $0.50 | $0.46 | 114.70 K | $12.62 M |
| 11/19/2025 | $0.51 | $0.51 (-0.49%) | $0.52 | $0.49 | 62.04 K | $14.00 M |
| 11/18/2025 | $0.48 | $0.53 (9.63%) | $0.53 | $0.48 | 152.20 K | $14.51 M |
| 11/17/2025 | $0.50 | $0.50 (0.1%) | $0.53 | $0.47 | 136.41 K | $13.71 M |
| 11/14/2025 | $0.46 | $0.51 (9.78%) | $0.51 | $0.46 | 150.60 K | $13.83 M |
| 11/13/2025 | $0.45 | $0.45 (0%) | $0.50 | $0.45 | 155.60 K | $12.33 M |
| 11/12/2025 | $0.55 | $0.47 (-14.7%) | $0.55 | $0.47 | 134.75 K | $12.19 M |
| 11/11/2025 | $0.53 | $0.51 (-3.56%) | $0.53 | $0.47 | 208.43 K | $13.23 M |
| 11/10/2025 | $0.48 | $0.47 (-2.65%) | $0.51 | $0.47 | 161.77 K | $12.19 M |
| 11/07/2025 | $0.45 | $0.48 (5.87%) | $0.50 | $0.45 | 182.73 K | $12.45 M |
| 11/06/2025 | $0.46 | $0.47 (1.06%) | $0.47 | $0.44 | 237.01 K | $12.12 M |
| 11/05/2025 | $0.43 | $0.45 (4.75%) | $0.45 | $0.42 | 81.36 K | $11.56 M |
| 11/04/2025 | $0.43 | $0.44 (3.09%) | $0.46 | $0.41 | 215.10 K | $11.42 M |
| 11/03/2025 | $0.42 | $0.46 (10.86%) | $0.46 | $0.40 | 278.10 K | $12.00 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.
