5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
+21.17%
6 MONTH PERFORMANCE
-2.35%
RedCloud Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.65 | $1.66 (0.61%) | $1.70 | $1.56 | 109.49 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 |
| 10/09/2025 | $1.84 | $1.87 (1.63%) | $2.11 | $1.77 | 1.43 M | $2.81 M |
| 10/08/2025 | $1.91 | $1.84 (-3.66%) | $1.96 | $1.84 | 620.11 K | $2.77 M |
| 10/07/2025 | $2.10 | $1.91 (-9.05%) | $2.10 | $1.82 | 1.06 M | $2.87 M |
| 10/06/2025 | $2.13 | $2.04 (-4.23%) | $2.26 | $1.93 | 1.02 M | $3.07 M |
| 10/03/2025 | $2.07 | $2.09 (0.97%) | $2.39 | $1.97 | 1.68 M | $3.14 M |
| 10/02/2025 | $1.90 | $1.99 (4.74%) | $2.00 | $1.80 | 1.12 M | $2.99 M |
| 10/01/2025 | $1.73 | $1.85 (6.94%) | $1.98 | $1.68 | 1.62 M | $2.78 M |
| 09/30/2025 | $2.03 | $1.81 (-10.84%) | $2.03 | $1.77 | 1.28 M | $2.72 M |
| 09/29/2025 | $2.07 | $2.01 (-2.9%) | $2.25 | $1.84 | 3.38 M | $3.02 M |
| 09/26/2025 | $1.54 | $1.81 (17.53%) | $2.20 | $1.49 | 7.90 M | $2.72 M |
| 09/25/2025 | $1.49 | $1.55 (4.03%) | $1.72 | $1.41 | 4.93 M | $2.33 M |
| 09/24/2025 | $1.43 | $1.68 (17.48%) | $1.73 | $1.17 | 70.47 M | $2.52 M |
| 09/23/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.94 | 746.61 K | $1.53 M |
| 09/22/2025 | $0.88 | $1.03 (17.05%) | $1.07 | $0.84 | 1.39 M | $1.55 M |
| 09/19/2025 | $0.91 | $0.82 (-9.56%) | $0.92 | $0.81 | 1.19 M | $1.24 M |
| 09/18/2025 | $1.02 | $0.89 (-13.08%) | $1.21 | $0.83 | 3.73 M | $1.33 M |
| 09/17/2025 | $0.90 | $0.93 (3.69%) | $1.03 | $0.88 | 877.73 K | $1.40 M |
| 09/16/2025 | $1.11 | $0.88 (-20.71%) | $1.12 | $0.80 | 1.79 M | $1.32 M |
| 09/15/2025 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.11 | 3.24 M | $1.68 M |
| 09/12/2025 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.13 | 389.80 K | $1.77 M |
| 09/11/2025 | $1.28 | $1.28 (0%) | $1.33 | $1.22 | 375.62 K | $1.92 M |
| 09/10/2025 | $1.28 | $1.28 (0%) | $1.33 | $1.22 | 261.10 K | $1.92 M |
| 09/09/2025 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.23 | 289.96 K | $1.91 M |
| 09/08/2025 | $1.44 | $1.28 (-11.11%) | $1.44 | $1.22 | 254.14 K | $1.92 M |
| 09/05/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.30 | 175.40 K | $2.06 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.