5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
+113.98%
3 MONTH PERFORMANCE
+188.41%
6 MONTH PERFORMANCE
+310.31%
YEAR-TO-DATE PERFORMANCE
+38.19%
1 YEAR PERFORMANCE
+38.19%
Ridgetech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.99 | $4.07 (2.01%) | $4.07 | $3.96 | 8.27 K | $21.89 K |
| 12/04/2025 | $3.86 | $3.97 (2.85%) | $4.01 | $3.86 | 5.80 K | $21.35 K |
| 12/03/2025 | $3.86 | $3.91 (1.3%) | $4.10 | $3.84 | 10.40 K | $21.03 K |
| 12/02/2025 | $4.06 | $3.93 (-3.2%) | $4.06 | $3.79 | 3.30 K | $21.14 K |
| 12/01/2025 | $3.95 | $4.07 (3.04%) | $4.10 | $3.95 | 12.60 K | $21.89 K |
| 11/28/2025 | $3.89 | $4.07 (4.63%) | $4.07 | $3.86 | 22.30 K | $21.89 K |
| 11/26/2025 | $4.28 | $3.84 (-10.28%) | $4.70 | $3.76 | 68.10 K | $20.65 K |
| 11/25/2025 | $4.36 | $4.57 (4.82%) | $4.58 | $4.36 | 20.50 K | $24.58 K |
| 11/24/2025 | $4.28 | $4.30 (0.47%) | $4.30 | $4.16 | 8.80 K | $23.13 K |
| 11/21/2025 | $4.24 | $4.31 (1.65%) | $4.66 | $4.24 | 14.90 K | $23.18 K |
| 11/20/2025 | $4.81 | $4.17 (-13.31%) | $5.06 | $4.14 | 54.30 K | $22.43 K |
| 11/19/2025 | $3.96 | $5.07 (28.03%) | $5.07 | $3.93 | 1.07 M | $27.27 K |
| 11/18/2025 | $4.07 | $3.96 (-2.7%) | $4.07 | $3.85 | 29.62 K | $21.30 K |
| 11/17/2025 | $3.85 | $3.87 (0.52%) | $3.98 | $3.78 | 47.10 K | $20.81 K |
| 11/14/2025 | $3.97 | $3.87 (-2.52%) | $4.37 | $3.64 | 93.30 K | $20.81 K |
| 11/13/2025 | $3.60 | $4.06 (12.78%) | $4.20 | $3.60 | 191.30 K | $21.83 K |
| 11/12/2025 | $3.55 | $3.82 (7.61%) | $4.56 | $3.29 | 616.10 K | $20.54 K |
| 11/11/2025 | $2.12 | $3.65 (72.17%) | $3.92 | $1.96 | 4.58 M | $19.63 K |
| 11/10/2025 | $1.97 | $2.10 (6.6%) | $2.10 | $1.97 | 9.20 K | $11.29 K |
| 11/07/2025 | $1.98 | $2.01 (1.52%) | $2.04 | $1.98 | 15.30 K | $10.81 K |
| 11/06/2025 | $1.93 | $2.00 (3.63%) | $2.02 | $1.78 | 18.20 K | $10.76 K |
| 11/05/2025 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.79 | 4.20 K | $10.00 K |
| 11/04/2025 | $1.67 | $1.91 (14.37%) | $2.00 | $1.64 | 37.70 K | $10.27 K |
| 11/03/2025 | $1.67 | $1.69 (1.2%) | $1.77 | $1.64 | 7.60 K | $9.09 K |
| 10/31/2025 | $1.62 | $1.66 (2.47%) | $1.77 | $1.62 | 15.00 K | $8.93 K |
| 10/30/2025 | $1.59 | $1.62 (1.89%) | $1.74 | $1.59 | 16.60 K | $8.71 K |
| 10/29/2025 | $1.43 | $1.57 (9.79%) | $1.67 | $1.43 | 24.80 K | $8.44 K |
| 10/28/2025 | $1.84 | $1.50 (-18.48%) | $1.84 | $1.49 | 93.20 K | $8.07 K |
| 10/27/2025 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.82 | 7.31 K | $9.90 K |
| 10/24/2025 | $1.94 | $1.97 (1.55%) | $1.99 | $1.81 | 27.90 K | $10.59 K |
| 10/23/2025 | $1.70 | $1.81 (6.47%) | $1.86 | $1.61 | 22.60 K | $9.73 K |
| 10/22/2025 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.71 | 11.70 K | $9.20 K |
| 10/21/2025 | $1.72 | $1.81 (5.23%) | $1.90 | $1.72 | 14.10 K | $9.73 K |
| 10/20/2025 | $1.54 | $1.72 (11.69%) | $1.74 | $1.54 | 17.40 K | $9.25 K |
| 10/17/2025 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.51 | 16.80 K | $8.66 K |
| 10/16/2025 | $1.83 | $1.67 (-8.74%) | $1.83 | $1.67 | 23.30 K | $8.98 K |
| 10/15/2025 | $1.95 | $1.86 (-4.62%) | $2.07 | $1.80 | 74.66 K | $10.00 K |
| 10/14/2025 | $1.50 | $1.96 (30.67%) | $2.06 | $1.47 | 439.51 K | $10.54 K |
| 10/13/2025 | $1.36 | $1.49 (9.56%) | $1.49 | $1.35 | 27.10 K | $8.01 K |
| 10/10/2025 | $1.34 | $1.37 (2.24%) | $1.47 | $1.34 | 10.30 K | $7.37 K |
| 10/09/2025 | $1.29 | $1.35 (4.65%) | $1.42 | $1.28 | 13.60 K | $7.26 K |
| 10/08/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.28 | 5.84 K | $7.10 K |
| 10/07/2025 | $1.48 | $1.33 (-10.14%) | $1.50 | $1.33 | 23.90 K | $7.15 K |
| 10/06/2025 | $1.32 | $1.38 (4.55%) | $1.53 | $1.30 | 104.20 K | $7.42 K |
| 10/03/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.24 | 7.54 K | $6.99 K |
| 10/02/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 11.20 K | $6.99 K |
| 10/01/2025 | $1.23 | $1.29 (4.88%) | $1.29 | $1.22 | 10.70 K | $6.94 K |
| 09/30/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 4.53 K | $6.67 K |
| 09/29/2025 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.22 | 12.10 K | $6.72 K |
| 09/26/2025 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.22 | 16.60 K | $6.78 K |
| 09/25/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.28 | 13.10 K | $6.88 K |
| 09/24/2025 | $1.34 | $1.37 (2.24%) | $1.40 | $1.34 | 11.20 K | $7.37 K |
| 09/23/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.33 | 17.00 K | $7.26 K |
| 09/22/2025 | $1.36 | $1.32 (-2.94%) | $1.44 | $1.31 | 3.70 K | $7.10 K |
| 09/19/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.30 | 7.60 K | $7.26 K |
| 09/18/2025 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.35 | 4.41 K | $7.53 K |
| 09/17/2025 | $1.30 | $1.38 (6.15%) | $1.39 | $1.29 | 12.63 K | $7.42 K |
| 09/16/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 1.18 K | $7.05 K |
| 09/15/2025 | $1.50 | $1.35 (-10%) | $1.50 | $1.34 | 11.26 K | $7.26 K |
| 09/12/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.26 | 13.70 K | $7.26 K |
| 09/11/2025 | $1.36 | $1.29 (-5.15%) | $1.55 | $1.29 | 18.60 K | $6.94 K |
| 09/10/2025 | $1.35 | $1.37 (1.48%) | $1.66 | $1.26 | 115.00 K | $7.37 K |
| 09/09/2025 | $1.45 | $1.46 (0.69%) | $1.47 | $1.35 | 4.60 K | $7.85 K |
| 09/08/2025 | $1.36 | $1.46 (7.35%) | $1.55 | $1.36 | 45.20 K | $7.85 K |
| 09/05/2025 | $1.46 | $1.38 (-5.48%) | $1.47 | $1.32 | 11.53 K | $7.42 K |
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.
