5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-37.24%
3 MONTH PERFORMANCE
-45.83%
6 MONTH PERFORMANCE
-56.25%
YEAR-TO-DATE PERFORMANCE
-38.93%
RedCloud Holdings PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.88 | $0.91 (3.31%) | $0.94 | $0.84 | 3.02 M | |
| 02/19/2026 | $0.96 | $0.92 (-4.17%) | $1.00 | $0.92 | 32.14 K | $1.38 M |
| 02/18/2026 | $0.93 | $0.97 (4.3%) | $1.00 | $0.93 | 49.29 K | $1.46 M |
| 02/17/2026 | $0.94 | $0.89 (-5.6%) | $0.98 | $0.89 | 22.95 K | $1.33 M |
| 02/13/2026 | $0.98 | $0.95 (-3.41%) | $1.00 | $0.88 | 57.77 K | $1.43 M |
| 02/12/2026 | $0.95 | $0.91 (-3.89%) | $1.00 | $0.90 | 65.31 K | $1.37 M |
| 02/11/2026 | $1.01 | $0.92 (-8.91%) | $1.02 | $0.90 | 35.90 K | $1.38 M |
| 02/10/2026 | $1.01 | $1.00 (-0.99%) | $1.06 | $1.00 | 35.44 K | $1.50 M |
| 02/09/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 84.42 K | $1.52 M |
| 02/06/2026 | $0.91 | $0.98 (6.72%) | $1.05 | $0.88 | 134.80 K | $1.47 M |
| 02/05/2026 | $0.93 | $0.88 (-5.15%) | $0.96 | $0.86 | 129.00 K | $1.32 M |
| 02/04/2026 | $0.98 | $0.87 (-11.64%) | $1.00 | $0.83 | 180.80 K | $1.30 M |
| 02/03/2026 | $1.09 | $0.97 (-11.24%) | $1.09 | $0.88 | 313.40 K | $1.45 M |
| 02/02/2026 | $1.13 | $1.06 (-6.19%) | $1.18 | $1.04 | 154.65 K | $1.59 M |
| 01/30/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.06 | 216.51 K | $1.65 M |
| 01/29/2026 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.14 | 134.09 K | $1.79 M |
| 01/28/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.19 | 153.80 K | $1.88 M |
| 01/27/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.24 | 96.90 K | $1.88 M |
| 01/26/2026 | $1.37 | $1.28 (-6.57%) | $1.41 | $1.24 | 178.61 K | $1.92 M |
| 01/23/2026 | $1.31 | $1.35 (3.05%) | $1.48 | $1.27 | 163.80 K | $2.03 M |
| 01/22/2026 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.30 | 242.77 K | $2.03 M |
| 01/21/2026 | $1.45 | $1.38 (-4.83%) | $1.56 | $1.36 | 107.92 K | $2.07 M |
| 01/20/2026 | $1.47 | $1.45 (-1.36%) | $1.58 | $1.43 | 198.60 K | $2.18 M |
| 01/16/2026 | $1.57 | $1.57 (0%) | $1.65 | $1.53 | 196.14 K | $2.36 M |
| 01/15/2026 | $1.56 | $1.54 (-1.28%) | $1.68 | $1.49 | 320.50 K | $2.31 M |
| 01/14/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.40 | 984.00 K | $2.24 M |
| 01/13/2026 | $1.45 | $1.37 (-5.52%) | $1.47 | $1.33 | 159.23 K | $2.06 M |
| 01/12/2026 | $1.38 | $1.48 (7.25%) | $1.48 | $1.32 | 164.43 K | $2.22 M |
| 01/09/2026 | $1.44 | $1.32 (-8.33%) | $1.45 | $1.32 | 88.40 K | $1.98 M |
| 01/08/2026 | $1.34 | $1.41 (5.22%) | $1.46 | $1.31 | 102.46 K | $2.12 M |
| 01/07/2026 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.30 | 160.01 K | $2.01 M |
| 01/06/2026 | $1.42 | $1.36 (-4.23%) | $1.46 | $1.35 | 67.71 K | $2.04 M |
| 01/05/2026 | $1.45 | $1.35 (-6.9%) | $1.46 | $1.35 | 136.20 K | $2.03 M |
| 01/02/2026 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.40 | 72.42 K | $2.15 M |
| 12/31/2025 | $1.48 | $1.49 (0.68%) | $1.57 | $1.44 | 43.30 K | $2.24 M |
| 12/30/2025 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.40 | 66.84 K | $2.25 M |
| 12/29/2025 | $1.43 | $1.58 (10.49%) | $1.59 | $1.41 | 112.83 K | $2.37 M |
| 12/26/2025 | $1.40 | $1.44 (2.86%) | $1.45 | $1.40 | 44.02 K | $2.16 M |
| 12/24/2025 | $1.43 | $1.43 (0%) | $1.43 | $1.38 | 13.02 K | $2.15 M |
| 12/23/2025 | $1.39 | $1.44 (3.6%) | $1.45 | $1.36 | 67.57 K | $2.16 M |
| 12/22/2025 | $1.37 | $1.42 (3.65%) | $1.48 | $1.37 | 123.60 K | $2.13 M |
| 12/19/2025 | $1.36 | $1.38 (1.47%) | $1.45 | $1.36 | 67.52 K | $2.07 M |
| 12/18/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.35 | 53.00 K | $2.04 M |
| 12/17/2025 | $1.37 | $1.35 (-1.46%) | $1.47 | $1.32 | 268.73 K | $2.03 M |
| 12/16/2025 | $1.48 | $1.34 (-9.46%) | $1.52 | $1.30 | 240.40 K | $2.01 M |
| 12/15/2025 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.49 | 176.53 K | $2.31 M |
| 12/12/2025 | $1.63 | $1.69 (3.68%) | $1.70 | $1.61 | 58.10 K | $2.54 M |
| 12/11/2025 | $1.58 | $1.69 (6.96%) | $1.72 | $1.58 | 243.30 K | $2.54 M |
| 12/10/2025 | $1.61 | $1.56 (-3.11%) | $1.65 | $1.56 | 64.80 K | $2.34 M |
| 12/09/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.60 | 51.95 K | $2.42 M |
| 12/08/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.58 | 67.70 K | $2.43 M |
| 12/05/2025 | $1.66 | $1.60 (-3.61%) | $1.69 | $1.60 | 139.40 K | $2.40 M |
| 12/04/2025 | $1.65 | $1.66 (0.61%) | $1.70 | $1.56 | 109.75 K | $2.49 M |
| 12/03/2025 | $1.52 | $1.54 (1.32%) | $1.57 | $1.49 | 64.05 K | $2.31 M |
| 12/02/2025 | $1.65 | $1.52 (-7.88%) | $1.69 | $1.50 | 214.92 K | $2.28 M |
| 12/01/2025 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.62 | 87.80 K | $2.51 M |
| 11/28/2025 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.70 | 93.82 K | $2.55 M |
| 11/26/2025 | $1.66 | $1.70 (2.41%) | $1.70 | $1.66 | 89.43 K | $2.55 M |
| 11/25/2025 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.61 | 190.26 K | $2.54 M |
| 11/24/2025 | $1.70 | $1.72 (1.18%) | $1.76 | $1.65 | 92.62 K | $2.58 M |
| 11/21/2025 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.63 | 146.81 K | $2.55 M |
| 11/20/2025 | $1.77 | $1.68 (-5.08%) | $1.87 | $1.67 | 120.20 K | $2.52 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.
