5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-21.89%
6 MONTH PERFORMANCE
-32.65%
YEAR-TO-DATE PERFORMANCE
-11.41%
RedCloud Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $1.71 | $1.72 (0.58%) | $1.80 | $1.67 | 62.32 K | $2.58 M |
| 11/18/2025 | $1.68 | $1.71 (1.79%) | $1.74 | $1.67 | 57.85 K | $2.57 M |
| 11/17/2025 | $1.79 | $1.71 (-4.47%) | $1.87 | $1.60 | 112.60 K | $2.57 M |
| 11/14/2025 | $1.63 | $1.79 (9.82%) | $1.90 | $1.57 | 226.90 K | $2.69 M |
| 11/13/2025 | $1.80 | $1.66 (-7.78%) | $1.83 | $1.65 | 317.20 K | $2.49 M |
| 11/12/2025 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.82 | 91.70 K | $2.80 M |
| 11/11/2025 | $2.10 | $1.89 (-10%) | $2.12 | $1.76 | 472.50 K | $2.84 M |
| 11/10/2025 | $2.10 | $2.12 (0.95%) | $2.34 | $2.08 | 676.72 K | $3.19 M |
| 11/07/2025 | $1.97 | $2.10 (6.6%) | $2.30 | $1.97 | 960.00 K | $3.16 M |
| 11/06/2025 | $1.97 | $2.05 (4.06%) | $2.06 | $1.80 | 5.42 M | $3.08 M |
| 11/05/2025 | $1.95 | $1.95 (0%) | $1.97 | $1.91 | 120.92 K | $2.93 M |
| 11/04/2025 | $1.94 | $1.95 (0.52%) | $2.02 | $1.90 | 279.51 K | $2.93 M |
| 11/03/2025 | $1.94 | $1.97 (1.55%) | $1.99 | $1.76 | 344.90 K | $2.96 M |
| 10/31/2025 | $1.78 | $1.90 (6.74%) | $2.10 | $1.75 | 1.04 M | $2.86 M |
| 10/30/2025 | $1.80 | $1.82 (1.11%) | $1.96 | $1.66 | 250.20 K | $2.74 M |
| 10/29/2025 | $1.62 | $1.80 (11.11%) | $1.83 | $1.60 | 944.60 K | $2.71 M |
| 10/28/2025 | $1.65 | $1.60 (-3.03%) | $1.72 | $1.58 | 199.44 K | $2.40 M |
| 10/27/2025 | $1.72 | $1.69 (-1.74%) | $1.74 | $1.63 | 213.51 K | $2.54 M |
| 10/24/2025 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.66 | 178.01 K | $2.54 M |
| 10/23/2025 | $1.53 | $1.71 (11.76%) | $1.74 | $1.53 | 342.70 K | $2.57 M |
| 10/22/2025 | $1.58 | $1.56 (-1.27%) | $1.64 | $1.53 | 189.02 K | $2.34 M |
| 10/21/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.62 | 142.00 K | $2.43 M |
| 10/20/2025 | $1.53 | $1.70 (11.11%) | $1.74 | $1.48 | 473.70 K | $2.55 M |
| 10/17/2025 | $1.58 | $1.50 (-5.06%) | $1.60 | $1.47 | 342.50 K | $2.25 M |
| 10/16/2025 | $1.72 | $1.55 (-9.88%) | $1.79 | $1.54 | 808.90 K | $2.33 M |
| 10/15/2025 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.66 | 408.53 K | $2.55 M |
| 10/14/2025 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.66 | 370.20 K | $2.54 M |
| 10/13/2025 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.71 | 441.03 K | $2.63 M |
| 10/10/2025 | $1.90 | $1.69 (-11.05%) | $1.90 | $1.65 | 1.15 M | $2.54 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.