5 DAY PERFORMANCE
-36.89%
1 MONTH PERFORMANCE
-47.26%
3 MONTH PERFORMANCE
-67.23%
6 MONTH PERFORMANCE
-59.04%
YEAR-TO-DATE PERFORMANCE
-42.96%
1 YEAR PERFORMANCE
-60.91%
Real Messenger Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.97 | $0.70 (-27.73%) | $0.97 | $0.69 | 66.23 K | $2.21 M |
| 01/29/2026 | $1.10 | $0.87 (-20.62%) | $1.10 | $0.86 | 67.20 K | $2.20 M |
| 01/28/2026 | $1.13 | $1.02 (-9.73%) | $1.16 | $0.99 | 95.11 K | $2.57 M |
| 01/27/2026 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.09 | 44.14 K | $2.84 M |
| 01/26/2026 | $1.23 | $1.16 (-5.69%) | $1.25 | $1.16 | 21.31 K | $2.92 M |
| 01/23/2026 | $1.26 | $1.22 (-3.17%) | $1.31 | $1.14 | 100.70 K | $3.07 M |
| 01/22/2026 | $1.47 | $1.24 (-15.65%) | $1.47 | $1.20 | 123.04 K | $3.12 M |
| 01/21/2026 | $1.51 | $1.47 (-2.65%) | $1.62 | $1.33 | 80.65 K | $3.70 M |
| 01/20/2026 | $1.25 | $1.52 (21.6%) | $1.65 | $1.25 | 165.94 K | $3.83 M |
| 01/16/2026 | $1.42 | $1.27 (-10.56%) | $1.44 | $1.18 | 61.50 K | $3.20 M |
| 01/15/2026 | $1.25 | $1.44 (15.2%) | $1.44 | $1.20 | 58.72 K | $3.62 M |
| 01/14/2026 | $1.14 | $1.25 (9.65%) | $1.34 | $1.12 | 14.94 K | $3.15 M |
| 01/13/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.09 | 27.30 K | $3.00 M |
| 01/12/2026 | $1.43 | $1.22 (-14.69%) | $1.43 | $1.19 | 78.90 K | $3.07 M |
| 01/09/2026 | $1.46 | $1.47 (0.68%) | $1.79 | $1.41 | 377.12 K | $3.70 M |
| 01/08/2026 | $1.40 | $1.43 (2.14%) | $1.48 | $1.38 | 45.70 K | $3.60 M |
| 01/07/2026 | $1.41 | $1.44 (2.13%) | $1.59 | $1.39 | 95.70 K | $3.62 M |
| 01/06/2026 | $1.41 | $1.42 (0.71%) | $1.48 | $1.40 | 11.13 K | $3.57 M |
| 01/05/2026 | $1.42 | $1.41 (-0.7%) | $1.54 | $1.34 | 7.60 K | $3.55 M |
| 01/02/2026 | $1.35 | $1.36 (0.74%) | $1.38 | $1.35 | 17.81 K | $3.42 M |
| 12/31/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 7.70 K | $3.40 M |
| 12/30/2025 | $1.43 | $1.46 (2.1%) | $1.46 | $1.39 | 10.45 K | $3.67 M |
| 12/29/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.35 | 21.00 K | $3.52 M |
| 12/26/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.38 | 18.34 K | $3.57 M |
| 12/24/2025 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.39 | 22.24 K | $3.52 M |
| 12/23/2025 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.55 | 5.10 K | $3.93 M |
| 12/22/2025 | $1.63 | $1.61 (-1.23%) | $1.87 | $1.57 | 20.41 K | $4.05 M |
| 12/19/2025 | $1.63 | $1.57 (-3.68%) | $1.67 | $1.56 | 37.01 K | $3.95 M |
| 12/18/2025 | $1.76 | $1.55 (-11.93%) | $1.85 | $1.53 | 52.35 K | $3.90 M |
| 12/17/2025 | $1.82 | $1.64 (-9.89%) | $1.89 | $1.64 | 13.10 K | $4.13 M |
| 12/16/2025 | $2.01 | $1.71 (-14.93%) | $2.01 | $1.71 | 21.91 K | $4.30 M |
| 12/15/2025 | $2.03 | $1.93 (-4.93%) | $2.16 | $1.88 | 13.43 K | $4.86 M |
| 12/12/2025 | $1.86 | $1.98 (6.45%) | $2.15 | $1.86 | 22.60 K | $4.98 M |
| 12/11/2025 | $2.01 | $2.00 (-0.5%) | $2.01 | $1.80 | 7.00 K | $5.03 M |
| 12/10/2025 | $2.01 | $2.01 (0%) | $2.01 | $2.01 | 2.46 K | $5.06 M |
| 12/09/2025 | $2.08 | $2.01 (-3.37%) | $2.16 | $2.01 | 3.02 K | $5.06 M |
| 12/08/2025 | $1.95 | $2.10 (7.69%) | $2.12 | $1.95 | 4.63 K | $5.29 M |
| 12/05/2025 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 733 | $4.86 M |
| 12/04/2025 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 1.61 K | $4.93 M |
| 12/03/2025 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 1.61 K | $4.93 M |
| 12/02/2025 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.96 | 2.12 K | $4.93 M |
| 12/01/2025 | $1.98 | $2.02 (2.02%) | $2.15 | $1.98 | 4.44 K | $5.08 M |
| 11/28/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.07 | 1.40 K | $5.41 M |
| 11/26/2025 | $1.96 | $2.07 (5.61%) | $2.07 | $1.79 | 13.54 K | $5.21 M |
| 11/25/2025 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.82 | 9.11 K | $4.63 M |
| 11/24/2025 | $1.63 | $1.74 (6.75%) | $1.98 | $1.58 | 77.87 K | $4.38 M |
| 11/21/2025 | $1.56 | $1.58 (1.28%) | $1.65 | $1.56 | 10.91 K | $3.98 M |
| 11/20/2025 | $1.80 | $1.60 (-11.11%) | $1.80 | $1.60 | 37.51 K | $4.03 M |
| 11/19/2025 | $1.96 | $1.77 (-9.69%) | $1.96 | $1.77 | 9.03 K | $4.46 M |
| 11/18/2025 | $1.98 | $1.96 (-1.01%) | $2.03 | $1.90 | 29.65 K | $4.93 M |
| 11/17/2025 | $2.01 | $2.01 (0%) | $2.06 | $2.00 | 26.11 K | $5.06 M |
| 11/14/2025 | $1.99 | $2.08 (4.52%) | $2.12 | $1.99 | 15.80 K | $5.24 M |
| 11/13/2025 | $2.01 | $2.10 (4.48%) | $2.10 | $2.01 | 6.40 K | $5.29 M |
| 11/12/2025 | $2.12 | $2.12 (0%) | $2.17 | $2.07 | 3.65 K | $5.34 M |
| 11/11/2025 | $2.06 | $2.03 (-1.46%) | $2.12 | $2.02 | 5.23 K | $5.11 M |
| 11/10/2025 | $2.07 | $2.04 (-1.45%) | $2.15 | $2.00 | 21.81 K | $5.13 M |
| 11/07/2025 | $2.04 | $2.01 (-1.47%) | $2.05 | $2.00 | 3.80 K | $5.06 M |
| 11/06/2025 | $2.01 | $2.06 (2.49%) | $2.06 | $2.00 | 14.87 K | $5.19 M |
| 11/05/2025 | $2.03 | $2.03 (0%) | $2.20 | $2.00 | 14.83 K | $5.11 M |
| 11/04/2025 | $2.16 | $2.14 (-0.93%) | $2.34 | $2.05 | 9.57 K | $5.39 M |
| 11/03/2025 | $2.25 | $2.16 (-4%) | $2.27 | $2.16 | 16.22 K | $5.44 M |
| 10/31/2025 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.25 | 10.30 K | $5.86 M |
| 10/30/2025 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.26 | 19.04 K | $5.92 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.