5 DAY PERFORMANCE
-36.44%
1 MONTH PERFORMANCE
-47.37%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
+32.74%
YEAR-TO-DATE PERFORMANCE
-47.37%
1 YEAR PERFORMANCE
-47.92%
Ridgetech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.70 | $1.50 (-11.76%) | $1.80 | $1.50 | 8.60 K | $8.07 K |
| 01/29/2026 | $1.84 | $1.78 (-3.26%) | $1.96 | $1.70 | 6.60 K | $9.57 K |
| 01/28/2026 | $2.12 | $2.05 (-3.3%) | $2.17 | $1.81 | 3.80 K | $11.02 K |
| 01/27/2026 | $2.36 | $2.20 (-6.78%) | $2.40 | $2.06 | 4.90 K | $11.83 K |
| 01/26/2026 | $2.55 | $2.36 (-7.45%) | $2.56 | $2.19 | 11.00 K | $12.69 K |
| 01/23/2026 | $2.79 | $2.59 (-7.17%) | $2.80 | $2.54 | 9.30 K | $13.93 K |
| 01/22/2026 | $2.74 | $2.59 (-5.47%) | $2.74 | $2.53 | 7.30 K | $13.93 K |
| 01/21/2026 | $2.78 | $2.75 (-1.08%) | $2.83 | $2.56 | 5.90 K | $14.79 K |
| 01/20/2026 | $2.83 | $2.57 (-9.19%) | $2.84 | $2.57 | 2.30 K | $13.82 K |
| 01/16/2026 | $2.56 | $2.54 (-0.78%) | $2.59 | $2.52 | 8.40 K | $13.66 K |
| 01/15/2026 | $2.74 | $2.36 (-13.87%) | $2.92 | $2.36 | 13.30 K | $12.69 K |
| 01/14/2026 | $2.60 | $2.76 (6.15%) | $2.76 | $2.60 | 1.70 K | $14.84 K |
| 01/13/2026 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.61 | 3.90 K | $14.52 K |
| 01/12/2026 | $2.79 | $2.71 (-2.87%) | $2.79 | $2.59 | 4.60 K | $14.57 K |
| 01/09/2026 | $2.89 | $2.80 (-3.11%) | $3.05 | $2.65 | 9.80 K | $15.06 K |
| 01/08/2026 | $2.90 | $2.78 (-4.14%) | $3.05 | $2.76 | 12.20 K | $14.95 K |
| 01/07/2026 | $2.79 | $2.83 (1.43%) | $3.02 | $2.71 | 6.40 K | $15.22 K |
| 01/06/2026 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.68 | 2.00 K | $15.00 K |
| 01/05/2026 | $2.58 | $2.79 (8.14%) | $2.85 | $2.58 | 11.20 K | $15.00 K |
| 01/02/2026 | $3.04 | $2.66 (-12.5%) | $3.04 | $2.66 | 23.10 K | $14.31 K |
| 12/31/2025 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.75 | 9.00 K | $15.33 K |
| 12/30/2025 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.90 | 5.40 K | $15.60 K |
| 12/29/2025 | $3.25 | $3.02 (-7.08%) | $3.38 | $3.02 | 16.20 K | $16.24 K |
| 12/26/2025 | $3.35 | $3.22 (-3.88%) | $3.36 | $3.21 | 5.90 K | $17.32 K |
| 12/24/2025 | $3.29 | $3.40 (3.34%) | $3.73 | $3.29 | 6.50 K | $18.29 K |
| 12/23/2025 | $3.56 | $3.39 (-4.78%) | $3.59 | $3.38 | 18.20 K | $18.23 K |
| 12/22/2025 | $3.64 | $3.55 (-2.47%) | $3.64 | $3.50 | 3.00 K | $19.09 K |
| 12/19/2025 | $3.40 | $3.75 (10.29%) | $3.75 | $3.30 | 18.70 K | $20.17 K |
| 12/18/2025 | $3.60 | $3.56 (-1.11%) | $3.76 | $3.43 | 69.20 K | $19.15 K |
| 12/17/2025 | $3.59 | $3.43 (-4.46%) | $3.77 | $3.24 | 86.50 K | $18.45 K |
| 12/16/2025 | $3.53 | $3.78 (7.08%) | $3.78 | $3.53 | 3.80 K | $20.33 K |
| 12/15/2025 | $3.82 | $3.75 (-1.83%) | $3.93 | $3.22 | 9.60 K | $20.17 K |
| 12/12/2025 | $4.05 | $4.04 (-0.25%) | $4.05 | $3.90 | 2.70 K | $21.73 K |
| 12/11/2025 | $3.91 | $3.91 (0%) | $4.04 | $3.90 | 6.30 K | $21.03 K |
| 12/10/2025 | $3.92 | $3.95 (0.77%) | $3.95 | $3.90 | 5.50 K | $21.24 K |
| 12/09/2025 | $4.01 | $3.93 (-2%) | $4.01 | $3.91 | 3.40 K | $21.14 K |
| 12/08/2025 | $4.07 | $4.05 (-0.49%) | $4.08 | $3.90 | 11.81 K | $21.78 K |
| 12/05/2025 | $3.95 | $4.07 (3.04%) | $4.07 | $3.95 | 8.30 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 |
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.
